20000103 33.91 33.96 32.93 33.34 122473
20000104 33.13 33.50 32.26 32.57 53076
20000105 32.57 32.67 32.21 32.21 87654
20000106 32.05 32.21 31.74 31.74 160920
20000107 31.54 31.84 31.43 31.64 160557
20000110 32.05 33.40 31.84 33.29 98051
20000111 33.40 33.81 32.88 32.99 62869
20000112 32.78 33.04 32.46 32.83 52350
20000113 32.78 33.91 32.78 33.75 61176
20000114 33.55 33.61 32.46 32.62 90072
20000118 32.31 32.46 31.59 31.59 274084
20000119 31.22 31.54 31.02 31.43 174703
20000120 31.43 31.43 30.81 30.92 370806
20000121 30.92 31.38 30.71 31.17 367420
20000124 31.27 31.27 30.09 30.09 68551
20000125 29.88 29.93 29.62 29.68 267435
20000126 29.88 30.24 29.78 30.03 218228
20000127 30.09 30.24 29.78 30.03 170230
20000128 29.83 29.83 29.06 29.26 152699
20000131 28.85 29.06 28.59 28.95 229955
20000201 28.95 28.95 28.23 28.33 904466
20000202 28.44 28.69 28.23 28.49 298144
20000203 28.44 28.95 28.44 28.85 157172
20000204 28.74 28.95 28.44 28.85 98051
20000207 28.64 28.69 28.28 28.54 120902
20000208 28.54 29.16 28.54 28.79 257883
20000209 28.79 29.11 28.49 28.54 231164
20000210 28.33 28.38 27.87 27.92 182320
20000211 27.92 28.07 27.29 27.40 179418
20000214 27.40 27.76 27.14 27.14 428597
20000215 26.52 27.55 25.59 25.69 585406
20000216 25.74 25.74 23.52 24.19 425574
20000217 23.99 24.35 23.26 23.37 470791
20000218 23.16 23.67 22.54 23.00 508513
20000222 23.11 23.57 23.11 23.16 631349
20000223 23.16 23.32 22.49 23.11 283031
20000224 23.16 23.16 22.54 22.70 546113
20000225 22.86 23.53 22.70 23.23 257132
20000228 22.91 23.80 22.65 23.80 216748
20000229 23.59 23.80 23.43 23.74 176122
20000301 23.59 23.85 23.33 23.69 209997
20000302 23.48 23.64 23.43 23.59 161415
20000303 23.53 24.47 23.48 24.06 265811
20000306 24.06 24.06 23.38 23.69 211202
20000307 23.53 24.06 22.03 22.35 181788
20000308 21.78 21.98 19.91 19.96 1306272
20000309 20.07 20.17 19.65 19.86 866628
20000310 19.91 19.91 18.56 18.61 735712
20000313 18.66 19.08 18.56 18.92 451336
20000314 18.97 19.39 18.92 18.97 500279
20000315 18.87 20.07 18.66 20.01 613716
20000316 20.12 21.78 20.12 21.73 446032
20000317 21.73 21.73 21.05 21.36 409626
20000320 21.41 21.41 20.84 21.10 172385
20000321 21.10 21.87 20.79 20.90 303302
20000322 20.95 21.25 20.69 21.05 216627
20000323 21.20 21.78 21.15 21.57 134171
20000324 22.19 22.19 21.78 21.93 362733
20000327 21.87 22.35 21.78 21.98 316803
20000328 21.98 22.45 21.98 22.29 210600
20000329 22.19 22.45 22.03 22.14 269910
20000330 22.35 22.40 21.98 22.19 197339
20000331 22.24 23.23 22.19 22.97 294020
20000403 23.18 23.28 22.50 22.86 152254
20000404 23.18 23.64 21.67 22.60 181185
20000405 22.40 23.02 22.19 22.19 171059
20000406 22.03 22.91 22.03 22.76 273647
20000407 22.56 23.02 22.56 22.81 132966
20000410 23.12 23.33 22.65 22.70 149240
20000411 22.91 22.91 22.50 22.60 195531
20000412 22.60 23.07 22.50 22.76 197821
20000413 22.76 23.12 22.56 22.76 199147
20000414 22.81 22.81 21.87 21.98 234107
20000417 21.15 21.67 21.15 21.62 281362
20000418 21.52 22.19 21.52 22.19 246162
20000419 22.24 22.65 21.87 22.60 114763
20000420 22.40 22.91 22.29 22.91 163103
20000424 22.91 23.07 22.50 23.07 136582
20000425 23.07 23.12 22.50 22.91 201317
20000426 22.86 23.38 22.65 23.18 88965
20000427 23.02 23.02 22.24 22.56 193482
20000428 22.40 23.23 22.40 23.07 102828
20000501 22.97 23.33 22.70 22.70 117897
20000502 22.60 22.65 22.08 22.14 205657
20000503 21.98 22.14 21.67 22.03 90412
20000504 22.24 22.56 22.19 22.56 82094
20000505 22.45 22.70 22.45 22.60 40746
20000508 22.56 22.56 21.73 22.50 123201
20000509 22.29 22.56 21.78 22.40 92461
20000510 22.29 22.29 21.78 22.24 104878
20000511 22.14 22.91 22.14 22.40 92461
20000512 22.19 22.91 22.19 22.40 99694
20000515 22.50 23.43 22.19 23.23 103793
20000516 23.28 23.74 23.23 23.33 86434
20000517 23.23 23.28 22.70 23.23 130555
20000518 23.38 24.16 23.38 23.43 110423
20000519 23.12 23.33 22.70 22.97 60034
20000522 22.86 23.23 22.65 22.97 128626
20000523 22.97 24.21 22.86 24.16 118620
20000524 24.06 24.73 24.06 24.26 170095
20000525 24.16 24.57 23.95 24.42 98127
20000526 24.54 25.16 24.54 24.90 149315
20000530 24.80 25.68 24.38 25.68 169633
20000531 25.63 25.99 24.95 25.32 339025
20000601 25.21 25.32 24.95 25.32 189950
20000602 25.53 26.67 25.53 26.62 144026
20000605 26.41 26.41 26.09 26.41 52777
20000606 26.41 26.83 26.20 26.83 182376
20000607 27.14 27.29 27.08 27.19 126593
20000608 27.14 27.14 26.62 26.73 230826
20000609 26.67 26.98 26.67 26.98 62756
20000612 27.14 27.35 26.62 26.62 106156
20000613 26.51 26.51 25.58 25.74 433760
20000614 25.68 26.93 25.68 26.83 135009
20000615 27.14 27.14 26.62 27.03 104833
20000616 27.08 27.19 25.89 26.18 232869
20000619 26.36 28.02 26.30 27.56 181895
20000620 27.35 28.02 27.14 27.82 192715
20000621 27.87 27.87 27.35 27.71 111566
20000622 27.66 28.39 27.66 28.33 149916
20000623 28.33 28.70 28.28 28.39 208464
20000626 28.39 28.65 28.12 28.28 252465
20000627 28.33 28.81 28.18 28.81 208464
20000628 28.86 29.64 28.86 29.60 231667
20000629 29.48 30.15 29.06 29.94 202333
20000630 30.05 30.05 28.07 28.07 761724
20000703 28.39 29.11 28.28 29.11 232388
20000705 28.81 28.90 27.97 28.70 256072
20000706 28.70 28.70 28.02 28.54 108440
20000707 28.60 28.60 28.07 28.39 61193
20000710 28.44 28.44 27.92 28.23 88243
20000711 28.23 28.28 28.02 28.23 53378
20000712 28.02 28.18 27.97 28.12 152321
20000713 28.12 28.44 28.07 28.33 166868
20000714 28.33 28.44 28.02 28.33 121544
20000717 28.23 28.75 28.12 28.56 78144
20000718 28.60 28.60 27.82 27.82 167589
20000719 27.92 27.92 27.61 27.71 113850
20000720 27.87 28.18 27.71 27.97 90767
20000721 27.92 28.07 27.45 27.50 78385
20000724 27.40 27.61 27.08 27.24 81510
20000725 27.40 27.45 27.24 27.45 82111
20000726 27.35 27.82 27.24 27.45 158693
20000727 27.50 27.61 26.78 26.93 113850
20000728 27.03 27.03 25.99 26.09 172278
20000731 26.15 26.67 25.84 26.46 219405
20000801 26.51 26.88 26.51 26.73 199808
20000802 26.83 26.93 26.73 26.88 79707
20000803 26.93 27.03 26.67 26.78 145588
20000804 26.83 27.97 26.73 27.66 113970
20000807 27.45 27.71 27.24 27.61 84396
20000808 27.29 27.50 25.74 25.94 369321
20000809 25.89 25.94 23.29 23.34 660618
20000810 23.39 23.39 22.72 22.77 595819
20000811 22.87 23.81 22.87 23.76 232148
20000814 23.86 24.22 23.60 24.12 241886
20000815 24.01 24.01 23.34 23.50 278193
20000816 23.55 23.55 23.08 23.18 207142
20000817 23.29 23.34 22.92 23.34 157370
20000818 23.18 23.71 23.13 23.45 105915
20000821 23.66 23.66 23.13 23.13 146190
20000822 23.29 23.29 22.72 22.77 166868
20000823 22.87 22.87 22.46 22.72 141862
20000824 22.67 22.87 22.25 22.62 162059
20000825 22.51 23.13 22.46 22.97 113129
20000828 22.87 23.13 22.77 22.92 102790
20000829 22.89 22.99 22.47 22.89 205702
20000830 22.73 23.15 22.52 23.10 125627
20000831 23.20 23.31 22.73 22.80 179569
20000901 22.78 23.20 22.73 22.94 120592
20000905 22.89 23.31 22.62 22.94 171897
20000906 22.89 23.20 22.68 22.94 210856
20000907 22.99 23.10 22.68 22.83 196471
20000908 22.89 23.15 22.73 22.94 144566
20000911 22.99 23.25 22.89 22.99 415479
20000912 22.94 23.36 22.94 23.31 125627
20000913 23.41 23.52 23.15 23.25 115198
20000914 23.36 23.41 23.04 23.20 94220
20000915 22.94 23.78 22.94 23.36 216370
20000918 23.25 23.57 23.25 23.41 157513
20000919 23.36 23.52 23.31 23.52 311070
20000920 23.41 23.57 23.36 23.41 174175
20000921 23.36 23.41 23.25 23.36 156913
20000922 23.41 23.83 22.83 23.78 248976
20000925 23.83 23.98 23.62 23.88 204743
20000926 23.93 24.08 23.15 23.25 186042
20000927 23.36 23.83 23.25 23.36 279663
20000928 23.25 24.29 23.25 24.24 160150
20000929 24.40 24.71 24.29 24.61 155834
20001002 24.50 24.77 24.08 24.35 135816
20001003 24.29 24.29 23.57 23.62 299442
20001004 23.73 24.40 23.73 24.19 424110
20001005 24.19 24.56 24.08 24.40 125267
20001006 24.29 24.29 23.62 23.62 135576
20001009 23.67 24.03 23.67 23.83 66290
20001010 23.83 24.50 23.83 23.93 123828
20001011 23.88 23.98 23.36 23.57 122869
20001012 23.52 23.57 22.99 22.99 150200
20001013 23.10 24.29 22.94 24.08 155834
20001016 24.08 24.08 23.67 23.78 73602
20001017 23.36 23.83 23.04 23.25 184124
20001018 23.04 23.46 22.62 23.46 134497
20001019 23.31 24.45 23.15 24.45 155235
20001020 24.03 24.61 23.83 24.35 108605
20001023 24.19 24.50 23.98 24.24 196112
20001024 24.35 24.35 24.14 24.35 93501
20001025 24.35 24.35 23.83 24.29 97217
20001026 24.29 24.45 24.03 24.45 97576
20001027 24.40 25.08 23.57 24.98 173216
20001030 25.03 25.75 25.03 25.70 156074
20001031 25.75 26.64 25.54 26.49 168181
20001101 26.54 26.54 25.86 26.28 58977
20001102 26.28 26.95 26.28 26.90 127185
20001103 26.90 26.95 26.12 26.44 87147
20001106 26.33 26.49 26.17 26.33 90144
20001107 26.33 26.69 26.02 26.69 77558
20001108 26.69 26.85 26.54 26.80 61615
20001109 26.59 26.64 25.54 26.07 148762
20001110 26.12 26.17 25.70 25.75 64491
20001113 25.54 26.02 25.29 26.02 141809
20001114 26.28 26.54 26.02 26.17 99854
20001115 26.17 26.23 25.86 26.12 73242
20001116 26.17 26.23 25.81 25.86 82472
20001117 26.07 27.22 26.02 27.16 260723
20001120 27.16 27.27 26.69 26.80 95658
20001121 26.59 27.01 26.23 27.01 124787
20001122 27.01 27.01 26.38 26.59 85589
20001124 26.69 26.85 26.69 26.75 32725
20001127 26.75 27.16 26.75 26.95 91822
20001128 25.82 26.18 24.98 25.72 368294
20001129 25.72 25.72 25.09 25.35 278731
20001130 25.35 25.72 25.09 25.67 218824
20001201 25.61 25.92 25.30 25.51 136795
20001204 25.61 25.98 25.46 25.77 128305
20001205 25.87 25.98 25.56 25.61 157840
20001206 25.61 25.92 25.51 25.87 121848
20001207 25.87 25.87 25.46 25.77 93987
20001208 25.82 25.92 25.40 25.82 162025
20001211 25.87 25.92 25.77 25.77 109292
20001212 25.87 25.87 25.67 25.72 108694
20001213 25.77 26.23 25.72 25.72 312213
20001214 25.82 26.18 25.40 25.46 104390
20001215 25.25 25.35 24.88 24.93 293917
20001218 25.09 25.30 24.72 24.77 239750
20001219 24.83 25.14 24.25 24.30 241065
20001220 24.41 25.09 24.35 24.46 147557
20001221 24.46 25.46 24.46 25.04 146241
20001222 25.04 25.19 24.98 25.04 110249
20001226 25.04 25.19 24.98 25.14 89921
20001227 25.25 26.08 25.14 26.08 167645
20001228 25.98 27.08 25.92 26.92 171472
20001229 26.87 27.39 26.81 26.92 166450
20010102 26.81 26.81 25.51 25.67 143132
20010103 25.67 27.60 25.51 27.55 288895
20010104 27.55 28.43 27.55 28.27 206986
20010105 28.22 28.22 27.29 27.50 279688
20010108 27.55 27.55 27.34 27.44 232455
20010109 27.34 27.55 27.23 27.23 191919
20010110 26.76 27.71 26.71 27.60 323453
20010111 27.44 28.17 27.44 28.02 109531
20010112 28.07 28.43 27.60 28.27 119576
20010116 28.33 29.59 27.86 29.38 316637
20010117 29.38 29.48 28.75 28.80 385273
20010118 28.64 28.80 28.59 28.69 120293
20010119 28.85 28.85 28.43 28.48 65408
20010122 28.38 28.54 28.22 28.48 99368
20010123 28.48 29.27 28.27 29.22 158438
20010124 29.11 29.22 28.64 28.80 107857
20010125 28.80 29.53 28.27 29.43 125196
20010126 29.11 29.17 28.59 28.80 112880
20010129 28.64 29.26 28.64 29.24 111803
20010130 29.24 30.36 29.24 30.36 160949
20010131 29.27 29.77 28.43 29.52 568105
20010201 29.60 30.42 29.60 30.42 169798
20010202 30.42 31.07 30.14 30.83 348922
20010205 30.83 31.03 30.36 30.52 212845
20010206 30.52 30.93 30.52 30.78 98770
20010207 30.78 30.93 30.52 30.62 77605
20010208 30.62 30.91 30.34 30.52 99248
20010209 30.52 30.58 30.32 30.54 74854
20010212 30.55 30.88 30.55 30.84 61940
20010213 30.73 31.34 30.73 31.32 95661
20010214 31.40 31.40 29.98 30.52 166928
20010215 30.53 30.87 30.40 30.69 187973
20010216 30.69 30.93 30.36 30.83 138828
20010220 30.82 30.93 30.44 30.45 222172
20010221 30.52 30.69 30.05 30.28 259240
20010222 30.27 30.27 29.65 30.00 118141
20010223 30.06 30.06 28.94 29.52 180679
20010226 29.73 30.30 29.59 30.28 131217
20010227 30.28 30.60 30.01 30.55 74555
20010228 30.51 30.51 29.80 30.13 111415
20010301 30.18 30.64 30.05 30.55 105212
20010302 30.60 30.72 30.04 30.35 328877
20010305 30.35 30.64 29.84 29.92 102588
20010306 30.01 30.29 29.83 30.28 109506
20010307 30.22 30.25 29.52 29.67 105093
20010308 29.76 29.89 29.51 29.79 65251
20010309 29.79 29.89 29.31 29.34 276748
20010312 29.38 29.38 28.25 28.30 270306
20010313 28.21 28.21 27.54 27.66 176904
20010314 27.66 27.84 27.08 27.58 211140
20010315 27.41 28.13 27.16 28.08 112966
20010316 27.66 28.29 27.66 27.74 272096
20010319 27.66 28.21 27.66 27.95 120242
20010320 27.87 28.50 27.83 28.26 265058
20010321 28.27 28.35 27.56 27.67 230703
20010322 27.67 27.82 26.77 27.81 238814
20010323 27.62 27.86 27.25 27.86 133245
20010326 27.92 28.47 27.83 28.37 153524
20010327 28.42 29.17 28.33 29.16 119765
20010328 29.09 29.13 28.64 28.84 157818
20010329 28.80 29.30 28.42 29.05 223903
20010330 29.09 29.33 28.67 29.27 131694
20010402 29.55 29.61 28.97 29.07 159369
20010403 28.92 28.92 28.13 28.52 99605
20010404 28.42 28.74 28.37 28.59 170224
20010405 28.71 29.63 28.71 29.63 118214
20010406 29.59 29.59 29.13 29.16 111176
20010409 29.30 30.12 29.30 29.76 141833
20010410 29.76 30.17 29.74 30.05 124298
20010411 30.17 30.17 29.44 29.57 155671
20010412 29.65 30.35 29.61 30.29 128950
20010416 30.43 31.18 30.18 30.48 167242
20010417 30.48 31.04 30.44 31.03 123821
20010418 31.10 31.77 30.98 31.52 288319
20010419 31.51 31.60 31.35 31.56 150422
20010420 31.52 31.69 31.19 31.46 131097
20010423 31.52 31.55 31.27 31.42 78730
20010424 31.60 31.68 31.02 31.17 78611
20010425 31.35 31.66 31.06 31.66 108075
20010426 31.77 32.23 31.52 31.86 138613
20010427 31.86 32.17 31.65 32.17 59763
20010430 32.23 32.67 31.54 31.64 166407
20010501 31.44 32.19 31.23 32.17 97816
20010502 31.86 32.11 31.77 32.05 103065
20010503 31.69 31.81 31.27 31.56 205533
20010504 31.69 31.69 31.19 31.46 145531
20010507 31.46 31.52 31.19 31.24 235832
20010508 31.24 31.33 30.98 31.08 95072
20010509 31.08 31.19 30.93 31.02 127280
20010510 31.06 31.45 30.93 31.43 157102
20010511 31.39 31.45 30.89 31.03 119527
20010514 31.10 31.39 30.90 30.93 67994
20010515 30.94 31.19 30.85 31.02 96146
20010516 30.85 31.39 30.67 31.34 229629
20010517 31.34 31.35 31.12 31.17 133245
20010518 31.14 31.72 31.11 31.68 149706
20010521 31.60 31.96 31.37 31.78 177620
20010522 31.77 32.38 31.73 32.29 187401
20010523 32.29 32.43 31.74 31.80 118811
20010524 31.79 32.04 31.48 31.65 117021
20010525 31.56 31.56 30.90 31.23 212333
20010529 31.31 31.53 31.05 31.37 93189
20010530 31.26 31.43 30.59 30.63 99259
20010531 30.63 31.05 30.16 30.37 197566
20010601 30.33 30.67 30.31 30.40 184355
20010604 30.40 31.14 30.40 30.89 149127
20010605 30.86 31.89 30.86 31.74 274450
20010606 31.59 31.93 31.08 31.22 129251
20010607 31.22 31.39 30.71 31.16 139843
20010608 31.30 31.34 30.95 31.05 67839
20010611 31.09 31.26 30.92 31.11 80931
20010612 31.17 31.42 30.25 30.44 236246
20010613 30.50 31.05 30.50 30.66 112589
20010614 30.65 30.92 30.29 30.30 111280
20010615 30.25 30.55 30.04 30.04 225416
20010618 30.25 30.50 29.79 29.87 91404
20010619 29.83 30.58 29.83 30.22 95213
20010620 30.16 31.07 30.16 30.91 227439
20010621 31.08 31.34 30.05 31.17 199708
20010622 31.17 31.26 30.51 30.56 135321
20010625 30.42 30.80 30.25 30.32 144485
20010626 30.25 30.25 29.41 29.90 190663
20010627 28.99 30.33 28.99 29.84 286352
20010628 29.95 30.33 29.95 30.01 128894
20010629 30.01 30.37 29.90 30.09 644232
20010702 30.25 30.63 30.08 30.47 161623
20010703 30.67 30.96 30.63 30.75 72481
20010705 30.79 31.08 30.75 30.96 165075
20010706 30.92 31.05 30.33 30.37 191853
20010709 30.33 30.84 30.24 30.35 143295
20010710 30.29 30.63 30.17 30.26 147461
20010711 30.16 30.58 29.66 29.83 179952
20010712 29.83 30.29 29.83 30.20 80812
20010713 30.19 30.62 30.19 30.43 83430
20010716 30.45 31.00 30.45 30.69 110328
20010717 30.69 31.00 30.52 30.59 82597
20010718 30.59 30.88 30.37 30.46 72957
20010719 30.46 30.82 30.42 30.46 73909
20010720 30.58 30.92 30.51 30.59 72243
20010723 30.63 30.88 30.32 30.32 52486
20010724 30.29 30.46 29.84 29.86 52843
20010725 29.84 29.98 29.74 29.90 62959
20010726 29.87 30.21 29.83 30.21 74504
20010727 30.24 30.24 29.88 30.21 68196
20010730 30.04 30.25 29.83 30.08 85453
20010731 30.14 30.25 30.05 30.14 60698
20010801 30.14 30.25 30.08 30.18 140558
20010802 29.20 30.16 29.19 30.11 178048
20010803 30.08 30.24 29.47 30.19 118540
20010806 30.20 30.33 29.89 29.97 95689
20010807 29.97 29.97 29.41 29.54 107471
20010808 29.41 29.41 29.18 29.24 217561
20010809 29.24 29.37 29.05 29.11 111280
20010810 29.11 29.54 28.99 29.31 120920
20010813 29.30 29.64 29.30 29.43 73790
20010814 29.45 29.85 29.27 29.36 65578
20010815 29.45 29.66 28.79 28.93 121634
20010816 28.82 28.96 28.40 28.72 110804
20010817 28.53 28.78 28.48 28.70 100211
20010820 28.74 29.32 28.65 29.21 46059
20010821 29.20 29.32 28.97 29.11 65697
20010822 29.07 29.07 28.58 28.90 79026
20010823 28.90 29.52 28.84 29.40 125324
20010824 29.32 29.66 29.10 29.64 83073
20010827 29.70 30.00 29.35 29.35 71052
20010828 29.39 29.57 29.00 29.00 71886
20010829 29.00 29.06 28.65 28.72 98302
20010830 28.76 28.79 27.59 27.61 292177
20010831 27.67 27.89 27.42 27.42 227591
20010904 27.50 27.88 27.48 27.72 183308
20010905 27.67 27.98 27.55 27.79 178321
20010906 27.79 27.79 27.27 27.29 139737
20010907 27.21 27.37 26.95 27.09 94266
20010910 27.04 27.29 26.95 27.02 115992
20010917 26.85 26.85 25.26 25.33 136412
20010918 25.31 25.73 24.91 24.92 103764
20010919 24.97 24.97 23.98 24.20 246943
20010920 24.03 24.08 22.85 22.91 265820
20010921 22.37 24.43 22.32 24.01 505521
20010924 24.22 26.41 24.22 26.35 271638
20010925 25.69 26.36 25.32 25.92 292177
20010926 25.77 25.98 25.44 25.70 236614
20010927 25.82 26.66 25.67 26.37 229847
20010928 26.45 27.26 26.45 27.06 164906
20011001 26.79 26.84 26.41 26.52 139143
20011002 26.35 26.53 26.07 26.38 100321
20011003 26.45 27.07 26.27 27.00 141280
20011004 27.04 27.92 26.95 27.12 116348
20011005 27.21 28.08 27.21 27.71 122997
20011008 27.80 27.80 27.04 27.13 58055
20011009 27.13 27.13 26.53 26.77 51169
20011010 26.83 27.62 26.79 27.55 80019
20011011 27.50 28.06 27.50 27.93 139974
20011012 27.94 28.05 27.33 27.66 75508
20011015 27.80 28.06 27.54 27.88 45115
20011016 27.89 28.62 27.89 28.55 61261
20011017 28.47 28.47 27.35 27.35 85955
20011018 27.35 27.44 26.90 26.95 106376
20011019 26.95 27.32 26.74 27.31 45471
20011022 27.21 27.88 26.95 27.80 94622
20011023 27.80 28.45 27.70 28.37 76339
20011024 28.38 28.76 28.10 28.73 110175
20011025 28.68 28.68 28.18 28.31 248724
20011026 28.39 28.72 28.39 28.65 57343
20011029 28.01 28.39 27.50 27.75 211564
20011030 27.76 27.79 27.29 27.37 210733
20011031 27.38 28.05 27.38 27.80 185089
20011101 27.80 28.06 27.54 27.87 208833
20011102 27.87 28.22 27.81 28.15 111481
20011105 28.22 28.23 27.80 27.87 166212
20011106 27.90 28.17 27.58 28.17 187819
20011107 28.17 28.67 27.96 28.37 84887
20011108 28.41 29.04 28.35 28.94 305117
20011109 28.94 29.14 28.61 29.02 170961
20011112 28.98 28.98 28.43 28.88 111481
20011113 28.89 29.40 28.89 29.32 78357
20011114 29.44 30.30 29.40 29.91 156239
20011115 29.99 30.69 29.86 30.06 141161
20011116 30.15 30.20 29.32 29.64 98896
20011119 29.48 30.52 29.48 30.38 89754
20011120 30.21 30.21 29.31 29.38 361748
20011121 29.39 29.39 28.87 29.05 86311
20011123 29.10 29.36 29.10 29.25 22557
20011126 29.19 29.42 29.03 29.31 59718
20011127 29.23 29.48 28.93 29.07 58055
20011128 29.05 29.22 28.86 28.89 68216
20011129 28.84 28.89 28.29 28.89 68334
20011130 28.92 29.22 28.73 28.79 237926
20011203 28.75 29.11 28.63 28.78 95100
20011204 28.75 28.97 28.58 28.89 71887
20011205 28.71 29.26 28.71 29.23 203108
20011206 29.25 29.44 28.97 29.38 187001
20011207 29.43 29.46 28.92 28.98 89060
20011210 29.00 29.15 28.91 28.97 67150
20011211 28.92 29.16 28.82 29.06 81362
20011212 29.06 29.23 29.00 29.17 110495
20011213 29.22 29.26 29.05 29.14 135840
20011214 29.22 29.22 28.92 29.03 168289
20011217 29.00 29.51 29.00 29.38 155025
20011218 29.38 29.98 29.35 29.91 96165
20011219 29.85 30.17 29.68 30.06 127313
20011220 30.02 30.23 29.89 29.98 68571
20011221 30.14 30.14 29.77 29.99 161894
20011224 29.98 30.10 29.92 30.02 44530
20011226 30.06 30.45 30.06 30.41 60281
20011227 30.45 30.90 30.36 30.89 46188
20011228 30.82 30.82 30.30 30.51 52583
20011231 30.48 30.57 30.08 30.10 55189
20020102 30.09 30.41 29.73 30.36 75914
20020103 30.31 30.72 30.24 30.41 67742
20020104 30.39 30.74 30.20 30.40 60044
20020107 30.40 30.95 30.31 30.41 109311
20020108 30.48 30.52 30.05 30.22 69637
20020109 30.31 30.57 30.19 30.22 60636
20020110 30.14 30.30 29.92 30.25 65018
20020111 30.31 30.31 29.76 29.86 60281
20020114 29.77 30.73 29.77 30.73 140932
20020115 30.73 31.11 30.48 30.95 101732
20020116 30.95 30.95 30.25 30.25 53175
20020117 30.16 30.56 30.03 30.54 62294
20020118 30.54 30.54 29.34 29.72 159881
20020122 29.73 30.27 29.71 30.03 109666
20020123 29.98 29.98 29.38 29.57 309458
20020124 29.55 29.75 29.09 29.29 137498
20020125 29.38 29.55 29.32 29.50 52820
20020128 29.47 29.65 29.39 29.64 192686
20020129 29.47 29.90 29.13 29.65 153249
20020130 29.62 29.65 28.84 29.56 82546
20020131 29.60 29.75 29.30 29.59 81243
20020201 29.59 29.64 29.12 29.27 143064
20020204 29.47 29.47 28.67 29.26 132168
20020205 29.29 29.33 28.96 29.24 106232
20020206 29.22 29.83 29.20 29.71 127905
20020207 29.64 30.30 29.64 30.16 97113
20020208 29.99 30.36 29.84 30.30 88586
20020211 30.30 31.24 30.30 30.87 169237
20020212 30.95 30.95 30.34 30.57 112035
20020213 30.57 31.33 30.57 31.03 82664
20020214 31.07 31.07 30.65 30.90 107179
20020215 30.90 30.90 30.49 30.83 111917
20020219 30.83 30.95 30.65 30.73 93560
20020220 30.90 31.41 30.82 31.32 108008
20020221 31.39 31.64 31.22 31.45 260902
20020222 31.42 32.33 31.41 32.33 182264
20020225 32.38 33.06 32.35 32.79 250954
20020226 33.00 33.26 32.91 33.02 176052
20020227 33.18 33.64 32.50 32.96 384833
20020228 33.13 33.63 33.13 33.40 162464
20020301 33.43 33.85 33.43 33.85 191649
20020304 34.19 34.45 34.01 34.45 320557
20020305 34.53 35.39 34.19 35.03 214925
20020306 35.03 35.24 34.93 35.12 138006
20020307 34.88 35.11 34.70 34.89 288655
20020308 35.33 35.54 35.13 35.42 124182
20020311 35.42 35.72 35.08 35.49 123355
20020312 35.50 35.72 35.06 35.55 164355
20020313 35.54 35.77 35.32 35.58 135525
20020314 35.55 35.56 35.45 35.50 155847
20020315 35.50 35.67 35.29 35.53 195075
20020318 35.53 35.97 35.40 35.88 268686
20020319 35.80 36.17 35.80 35.97 178652
20020320 35.88 35.89 35.55 35.56 73847
20020321 35.57 35.66 35.33 35.54 66522
20020322 35.46 35.72 34.99 35.57 166718
20020325 35.55 35.97 35.55 35.61 101850
20020326 35.63 35.79 35.59 35.63 87790
20020327 35.67 35.76 35.40 35.66 113193
20020328 35.74 36.02 35.72 35.98 209254
20020401 35.88 36.82 35.53 36.73 130090
20020402 36.65 36.80 36.01 36.40 262660
20020403 36.61 36.78 36.22 36.24 148285
20020404 36.24 36.82 36.20 36.81 179951
20020405 36.82 37.65 36.82 37.18 271640
20020408 37.28 37.29 36.72 37.22 123000
20020409 37.22 37.24 37.07 37.21 145686
20020410 37.20 37.89 37.20 37.70 206654
20020411 37.66 37.66 36.90 37.15 151239
20020412 37.16 37.75 37.15 37.65 101378
20020415 37.65 38.09 37.45 37.76 132807
20020416 37.62 37.98 37.33 37.63 105513
20020417 37.63 37.70 36.76 37.32 163764
20020418 37.41 37.48 37.07 37.37 100196
20020419 37.45 37.88 37.45 37.87 115084
20020422 37.87 37.89 37.12 37.12 142968
20020423 37.10 37.50 37.02 37.18 77865
20020424 37.18 37.54 37.18 37.25 93816
20020425 37.18 37.18 36.63 36.99 95588
20020426 36.99 37.26 36.96 37.03 158211
20020429 37.00 37.01 36.63 36.70 140960
20020430 36.69 36.69 36.18 36.24 198147
20020501 35.33 37.23 35.33 37.12 249899
20020502 37.20 37.41 36.82 36.86 95824
20020503 36.82 36.83 36.05 36.18 148758
20020506 36.27 36.60 35.43 35.77 171680
20020507 35.77 35.88 35.02 35.02 129144
20020508 35.19 36.13 35.19 36.08 93816
20020509 36.10 36.41 35.90 36.12 97479
20020510 36.05 36.05 35.27 35.43 117801
20020513 35.50 36.07 35.50 36.05 77746
20020514 36.21 37.15 36.15 37.07 152421
20020515 36.99 37.41 36.68 36.80 139424
20020516 36.80 37.06 36.73 36.91 122055
20020517 36.99 37.23 36.80 37.04 108231
20020520 37.04 37.04 36.12 36.17 83654
20020521 36.22 36.82 35.92 35.93 68058
20020522 35.97 36.47 35.23 35.50 114138
20020523 35.61 35.83 35.21 35.65 129381
20020524 35.73 36.01 35.61 35.69 67467
20020528 35.76 35.76 34.75 34.75 129026
20020529 34.58 34.84 34.18 34.39 167413
20020530 34.47 34.47 34.00 34.27 118604
20020531 34.35 34.65 34.17 34.30 85121
20020603 34.51 34.65 34.18 34.18 114242
20020604 33.97 34.12 33.39 33.61 82410
20020605 33.50 33.84 33.46 33.71 76869
20020606 33.76 33.76 33.14 33.22 176374
20020607 33.28 33.96 33.23 33.95 178496
20020610 34.17 34.27 33.94 34.00 117779
20020611 33.97 34.20 33.89 33.94 198892
20020612 34.00 34.11 33.59 34.03 196416
20020613 33.67 33.67 33.16 33.39 139590
20020614 33.45 33.56 33.08 33.50 160222
20020617 33.51 34.26 33.50 34.06 120962
20020618 34.18 34.72 33.94 34.50 110233
20020619 34.49 35.07 33.98 34.15 106932
20020620 34.31 34.84 34.01 34.16 139118
20020621 33.72 33.87 33.24 33.87 314077
20020624 33.66 34.39 33.59 33.78 193115
20020625 33.72 34.10 33.16 33.31 120608
20020626 33.50 33.57 32.60 32.90 199128
20020627 33.07 33.07 32.27 32.57 266329
20020628 32.63 32.70 32.43 32.53 283778
20020701 32.58 32.64 32.02 32.04 262910
20020702 32.23 32.23 31.45 31.64 181089
20020703 31.60 31.72 31.01 31.58 158100
20020705 31.77 33.01 31.62 33.01 123202
20020708 32.99 33.04 32.39 32.67 147725
20020709 32.57 33.24 31.88 31.88 174016
20020710 32.00 32.62 31.36 31.46 277175
20020711 31.66 32.06 31.09 31.68 420066
20020712 31.60 32.08 31.26 31.93 255129
20020715 31.92 31.92 30.26 31.32 195473
20020716 31.38 31.47 30.45 30.53 197241
20020717 30.74 30.95 30.23 30.43 203372
20020718 30.43 31.00 30.11 30.16 240863
20020719 30.17 30.17 28.90 29.64 365598
20020722 29.77 30.11 29.36 29.56 292384
20020723 29.45 29.93 28.88 28.92 223061
20020724 28.63 29.25 28.35 29.19 275761
20020725 29.23 30.26 29.06 30.24 383636
20020726 30.24 30.47 29.81 30.31 183565
20020729 30.48 31.54 30.48 31.16 260080
20020730 31.17 31.54 30.68 31.43 131455
20020731 31.43 31.43 30.54 30.93 236147
20020801 30.54 30.97 29.88 30.05 280359
20020802 30.20 31.17 30.18 31.17 543386
20020805 31.70 31.70 30.37 30.59 389177
20020806 31.04 32.23 30.94 31.85 422542
20020807 31.93 32.17 31.35 32.11 197477
20020808 31.98 32.94 31.68 32.86 211271
20020809 32.86 33.10 32.45 33.02 106579
20020812 32.91 33.37 32.44 33.11 196534
20020813 33.04 33.49 32.80 33.12 244754
20020814 33.04 34.28 32.69 34.28 239920
20020815 34.28 35.29 34.02 34.33 323273
20020816 34.52 34.74 34.25 34.34 371493
20020819 33.93 34.95 33.93 34.67 255718
20020820 34.67 34.91 34.16 34.67 218345
20020821 34.69 35.16 34.39 34.95 299694
20020822 35.03 35.37 34.61 34.62 196652
20020823 34.48 34.62 34.07 34.22 120255
20020826 34.41 34.77 34.23 34.69 203608
20020827 34.69 34.78 34.01 34.10 181797
20020828 34.11 34.16 33.66 33.91 144335
20020829 33.89 34.43 33.65 33.92 143630
20020830 34.00 34.22 33.68 33.68 125985
20020903 33.68 33.68 32.69 32.87 152570
20020904 32.77 33.31 32.73 33.26 282554
20020905 33.13 33.82 32.60 33.77 255263
20020906 33.88 35.15 33.88 35.11 181743
20020909 35.12 35.52 34.30 35.21 439594
20020910 35.24 36.55 35.14 36.51 325372
20020911 36.51 36.54 36.05 36.33 455357
20020912 36.33 36.81 36.02 36.33 292788
20020913 36.29 36.88 35.93 36.87 169627
20020916 36.87 37.12 36.69 36.89 170450
20020917 37.06 37.40 36.52 36.85 295376
20020918 36.85 37.13 36.57 37.01 272202
20020919 36.99 37.02 35.87 35.91 265144
20020920 35.96 38.02 35.94 37.94 559109
20020923 37.74 37.74 36.87 37.01 263498
20020924 36.85 37.00 36.35 36.43 210092
20020925 36.60 36.81 35.91 36.39 412068
20020926 36.49 37.74 36.26 37.66 411127
20020927 37.66 38.04 37.15 37.29 153511
20020930 36.55 37.17 35.94 36.60 159157
20021001 36.66 37.83 36.32 37.72 314197
20021002 37.74 38.87 37.63 38.40 488529
20021003 38.38 38.74 37.84 38.11 374425
20021004 38.08 38.25 36.38 36.57 317962
20021007 36.58 36.87 35.82 35.86 312080
20021008 35.92 36.43 35.02 35.92 271849
20021009 35.87 36.16 35.47 36.05 195388
20021010 35.95 37.30 35.65 36.95 403598
20021011 37.07 38.23 36.66 36.85 554992
20021014 36.81 37.45 36.66 37.45 224326
20021015 37.77 38.70 37.63 38.70 632041
20021016 38.78 38.88 37.12 37.41 253381
20021017 38.00 38.35 37.86 38.33 229855
20021018 38.38 38.59 37.78 38.58 267144
20021021 38.42 39.10 38.29 39.01 353016
20021022 38.88 39.06 38.65 38.82 319726
20021023 38.85 39.20 38.42 39.19 177273
20021024 39.29 40.00 39.22 39.57 503939
20021025 39.58 40.58 39.29 40.45 336548
20021028 40.58 40.59 39.36 39.43 244912
20021029 39.34 39.77 38.71 39.51 278672
20021030 38.70 39.78 38.68 39.39 367250
20021031 39.29 39.89 38.58 38.72 236677
20021101 38.76 39.95 38.34 39.88 253734
20021104 39.93 40.17 39.24 39.46 503351
20021105 39.39 39.61 38.32 38.71 365838
20021106 38.87 40.12 38.73 39.95 478177
20021107 39.66 39.77 39.07 39.17 234089
20021108 39.17 39.91 38.76 38.93 143512
20021111 38.91 38.97 38.27 38.31 149041
20021112 38.13 38.85 38.13 38.55 264321
20021113 38.55 38.89 38.18 38.52 182919
20021114 38.60 39.10 38.50 39.05 160569
20021115 38.87 39.25 38.42 38.86 248323
20021118 39.02 39.22 38.07 38.07 236324
20021119 38.02 38.30 37.69 37.78 319726
20021120 37.65 38.38 37.45 38.15 189506
20021121 38.15 38.69 38.04 38.57 246676
20021122 38.55 38.72 38.08 38.64 167627
20021125 38.60 38.60 37.91 38.25 179974
20021126 38.13 38.13 37.23 37.37 192066
20021127 37.27 37.67 37.23 37.56 479461
20021129 37.57 37.58 37.00 37.15 127496
20021202 37.16 37.48 36.47 36.75 226347
20021203 36.63 36.80 35.83 36.25 354313
20021204 36.23 36.66 35.87 36.58 330481
20021205 36.60 36.79 36.39 36.56 275772
20021206 36.46 36.95 36.13 36.95 236443
20021209 36.85 36.85 35.73 35.92 220712
20021210 36.09 36.12 35.14 35.26 580190
20021211 35.14 36.11 34.79 35.33 575377
20021212 35.45 35.45 34.91 35.24 335294
20021213 35.21 35.21 34.59 34.89 256284
20021216 35.02 35.54 34.97 35.45 223999
20021217 35.48 35.52 35.18 35.32 238204
20021218 35.32 35.52 35.12 35.36 293500
20021219 35.31 35.60 34.81 34.86 179152
20021220 34.99 35.82 34.97 35.56 363353
20021223 35.52 36.05 35.05 35.13 230808
20021224 35.13 35.13 34.96 34.99 48486
20021226 35.00 35.67 34.86 34.92 179622
20021227 34.92 35.03 34.28 34.37 282699
20021230 34.37 34.75 34.17 34.66 203454
20021231 34.67 35.10 34.43 35.02 199110
20030102 35.02 35.72 34.99 35.43 290213
20030103 35.43 35.54 35.10 35.18 121744
20030106 35.22 36.22 35.22 36.20 307118
20030107 36.20 36.20 35.71 35.77 236913
20030108 35.78 35.88 35.22 35.32 239378
20030109 35.32 36.12 35.31 36.12 213081
20030110 36.01 36.39 35.92 36.30 454455
20030113 36.24 36.49 36.07 36.25 267437
20030114 36.34 36.35 35.88 36.35 167530
20030115 36.46 36.46 35.65 35.82 191127
20030116 35.90 35.95 35.56 35.82 192418
20030117 36.03 36.03 35.57 35.70 144871
20030121 35.83 35.95 35.52 35.61 287982
20030122 35.69 36.40 35.55 36.14 349852
20030123 36.24 36.71 36.19 36.58 242196
20030124 36.54 36.54 35.95 35.98 212024
20030127 35.98 36.06 35.35 35.67 272720
20030128 35.60 35.95 35.28 35.60 484979
20030129 35.53 36.16 34.75 36.03 306179
20030130 36.12 36.12 35.60 35.60 203806
20030131 35.61 36.24 35.61 35.94 170934
20030203 35.98 36.24 35.26 35.43 318741
20030204 35.37 35.38 34.92 35.14 212376
20030205 35.20 35.80 34.54 34.80 238439
20030206 34.80 35.33 34.43 34.83 249357
20030207 34.91 35.23 34.23 34.39 145576
20030210 34.45 34.71 33.96 34.25 177509
20030211 34.28 35.12 34.17 34.80 317449
20030212 34.84 34.85 33.82 34.07 175865
20030213 34.07 34.07 33.33 33.80 186901
20030214 33.86 34.27 33.62 34.27 127614
20030218 34.22 34.78 34.22 34.64 149098
20030219 34.68 34.71 33.82 34.14 152502
20030220 34.24 34.42 33.88 33.94 102842
20030221 33.94 34.67 33.67 34.54 149685
20030224 34.11 34.22 32.99 33.19 347621
20030225 33.13 33.82 32.37 33.74 465725
20030226 33.79 33.99 32.99 33.13 366815
20030227 33.23 33.68 33.04 33.15 200038
20030228 33.17 33.45 33.12 33.40 258831
20030303 33.60 33.75 33.21 33.35 262696
20030304 33.34 33.36 32.66 32.67 382626
20030305 32.53 33.09 32.45 32.95 379463
20030306 32.79 32.87 32.23 32.36 341049
20030307 31.98 32.94 31.92 32.85 367634
20030310 32.79 32.79 32.22 32.28 381689
20030311 32.27 32.36 31.85 31.85 269138
20030312 31.86 32.19 31.52 32.19 289399
20030313 32.49 33.67 32.36 33.67 344211
20030314 33.67 33.67 32.74 32.96 303805
20030317 33.00 33.97 32.66 33.82 366463
20030318 33.77 33.85 32.99 33.44 336481
20030319 33.32 33.65 33.16 33.43 194065
20030320 33.45 34.26 32.98 34.19 219011
20030321 34.58 35.06 34.40 35.05 273823
20030324 34.96 34.96 33.47 33.63 281904
20030325 33.73 34.02 33.21 33.96 272769
20030326 33.96 33.99 33.13 33.51 143704
20030327 33.47 33.54 32.95 33.32 165722
20030328 33.32 33.42 32.87 33.11 122857
20030331 32.96 32.96 32.29 32.60 207299
20030401 32.68 32.84 32.38 32.84 172047
20030402 33.09 33.75 33.08 33.61 179542
20030403 33.69 33.73 33.28 33.40 180011
20030404 33.47 33.67 33.17 33.48 196525
20030407 33.85 34.50 33.81 33.83 352643
20030408 33.75 34.03 33.62 33.62 163614
20030409 33.63 34.01 33.03 33.06 229435
20030410 33.13 33.58 32.95 33.51 140191
20030411 33.64 34.10 33.43 33.58 115479
20030414 33.60 34.50 33.60 34.50 110560
20030415 34.41 34.78 34.30 34.58 293616
20030416 34.62 34.69 33.88 33.95 186218
20030417 34.00 34.55 34.00 34.54 146281
20030421 34.50 34.59 34.20 34.39 117821
20030422 34.39 35.14 34.16 35.14 128479
20030423 35.14 35.30 34.96 35.24 116884
20030424 35.05 35.09 34.61 34.94 101776
20030425 34.79 34.87 34.58 34.67 173569
20030428 34.71 35.61 34.71 35.43 203083
20030429 35.61 36.42 35.19 36.37 574465
20030430 36.37 37.09 36.04 36.90 769936
20030501 36.90 37.73 36.72 37.41 409914
20030502 37.28 37.88 37.26 37.58 289634
20030505 37.58 37.64 36.72 37.10 319030
20030506 37.10 37.87 37.09 37.53 215615
20030507 37.52 38.29 37.32 38.08 330859
20030508 37.91 37.99 37.73 37.73 224750
20030509 37.78 38.38 37.78 38.17 219128
20030512 38.17 38.46 38.03 38.15 321958
20030513 38.21 38.29 37.88 38.14 190083
20030514 38.08 38.23 37.78 38.00 140074
20030515 38.06 38.46 37.95 38.42 232831
20030516 38.42 38.68 37.94 38.42 227912
20030519 38.34 38.38 37.58 37.58 155065
20030520 37.58 37.73 37.08 37.35 206128
20030521 37.31 37.53 37.17 37.50 166074
20030522 37.50 37.85 37.40 37.68 202380
20030523 37.65 37.74 37.42 37.65 110443
20030527 37.65 38.22 37.48 38.19 222291
20030528 38.16 38.33 37.79 37.93 191082
20030529 37.97 38.08 37.22 37.51 368022
20030530 37.48 37.69 37.21 37.62 394552
20030602 37.82 38.74 37.73 38.22 473439
20030603 38.26 38.32 37.96 38.13 301874
20030604 38.16 38.40 37.91 38.36 231285
20030605 38.33 38.36 37.98 38.15 224974
20030606 38.25 38.59 37.47 37.56 238648
20030609 37.55 37.81 37.31 37.44 170980
20030610 37.52 37.55 36.92 37.09 313327
20030611 37.18 37.28 36.85 37.20 204171
20030612 37.31 37.37 36.86 37.00 170746
20030613 37.03 37.08 36.46 36.57 152749
20030616 36.71 37.69 36.61 37.63 282123
20030617 37.55 37.61 37.05 37.20 187693
20030618 37.09 37.09 36.40 36.62 245543
20030619 36.79 36.79 36.19 36.28 183252
20030620 36.41 36.63 36.01 36.10 197393
20030623 36.19 36.23 35.59 35.77 124115
20030624 35.64 36.11 35.64 35.94 198211
20030625 36.11 37.20 36.11 36.78 495995
20030626 36.84 37.15 36.37 36.43 372814
20030627 36.54 37.02 36.34 36.96 369658
20030630 36.96 37.65 36.90 37.65 597087
20030701 37.48 38.35 37.35 38.32 614968
20030702 38.32 38.81 38.08 38.80 397824
20030703 38.72 38.89 38.48 38.50 256996
20030707 38.55 39.24 38.52 39.07 217377
20030708 38.98 40.22 38.89 40.22 410680
20030709 39.66 40.01 39.36 39.64 422717
20030710 39.63 39.63 38.95 39.34 304796
20030711 39.36 39.60 39.15 39.36 176590
20030714 39.57 39.77 39.33 39.37 228363
20030715 39.57 39.82 39.39 39.50 282824
20030716 39.56 39.74 39.35 39.62 212703
20030717 39.51 39.57 39.25 39.53 308653
20030718 39.53 39.88 39.53 39.74 220182
20030721 39.83 39.84 39.53 39.72 219598
20030722 39.83 40.04 39.45 39.98 254776
20030723 40.04 40.04 39.24 39.54 249517
20030724 39.71 39.87 39.36 39.53 219832
20030725 39.66 39.75 39.32 39.70 166305
20030728 39.70 39.70 39.20 39.47 213754
20030729 39.40 39.50 38.98 39.23 231402
20030730 39.40 39.40 38.93 39.01 175071
20030731 38.99 39.45 38.80 38.92 194120
20030801 38.98 39.06 38.52 38.76 194237
20030804 38.89 38.89 38.01 38.74 168643
20030805 38.93 39.43 38.63 39.29 346285
20030806 39.19 39.75 39.04 39.45 219130
20030807 39.36 39.44 39.09 39.32 243907
20030808 39.36 39.44 39.23 39.39 180096
20030811 39.32 39.71 39.21 39.52 130193
20030812 39.45 39.66 39.34 39.66 158008
20030813 39.57 39.84 39.51 39.84 195172
20030814 39.84 40.27 39.63 40.20 154618
20030815 40.20 40.20 39.79 40.00 50137
20030818 40.13 40.79 40.11 40.79 195523
20030819 40.64 40.90 40.47 40.89 198094
20030820 40.77 41.07 40.69 40.87 127388
20030821 40.87 41.33 40.71 41.16 139893
20030822 41.09 41.30 40.65 40.78 161748
20030825 40.64 40.74 40.40 40.52 131011
20030826 40.43 40.46 39.99 40.22 206976
20030827 40.25 40.25 39.70 40.10 121415
20030828 40.13 40.25 39.70 40.25 132495
20030829 40.25 40.75 40.08 40.66 80127
20030902 40.74 40.89 40.26 40.43 270356
20030903 40.36 40.67 40.19 40.64 284119
20030904 40.71 40.86 40.15 40.29 201542
20030905 40.17 40.30 40.03 40.28 160254
20030908 40.28 40.49 40.14 40.47 111035
20030909 40.30 40.43 40.21 40.40 300797
20030910 40.47 40.82 40.36 40.80 380691
20030911 41.07 41.33 40.84 41.03 358298
20030912 40.91 40.95 40.60 40.92 244230
20030915 40.88 41.03 40.67 40.79 171218
20030916 40.73 41.27 40.73 41.26 231634
20030917 41.10 41.10 40.79 40.91 356432
20030918 41.03 41.23 41.00 41.15 142759
20030919 41.15 41.15 40.85 41.13 120599
20030922 41.03 41.03 40.57 40.70 94590
20030923 40.73 40.96 40.67 40.77 189996
20030924 40.81 40.84 39.84 39.85 344185
20030925 39.74 40.48 39.74 40.05 340686
20030926 39.95 39.98 39.31 39.47 221720
20030929 39.56 40.12 39.35 40.01 167019
20030930 39.91 39.93 39.41 39.59 268840
20031001 39.59 40.42 36.40 40.32 177749
20031002 40.25 40.46 39.99 40.39 146725
20031003 40.51 40.91 40.44 40.51 187197
20031006 40.47 40.85 40.37 40.78 90857
20031007 40.73 41.07 40.55 41.07 96223
20031008 40.98 41.33 40.82 41.25 150574
20031009 41.37 41.80 41.22 41.24 129930
20031010 41.28 41.51 41.08 41.33 93890
20031013 41.35 41.40 40.95 41.27 115117
20031014 41.24 41.26 40.98 41.21 155122
20031015 41.23 41.50 41.04 41.40 97855
20031016 41.36 41.75 41.23 41.46 94356
20031017 41.58 41.68 41.33 41.50 207957
20031020 41.45 41.69 41.09 41.47 72663
20031021 41.41 41.49 41.21 41.36 96456
20031022 41.28 41.28 40.81 41.12 119782
20031023 41.07 41.48 40.96 41.37 77095
20031024 41.28 41.28 40.75 40.99 148591
20031027 41.07 41.63 41.07 41.23 109869
20031028 41.28 41.46 40.97 41.27 156522
20031029 41.15 41.50 40.98 41.41 551443
20031030 41.50 41.96 41.50 41.80 166786
20031031 41.84 41.93 41.58 41.60 233617
20031103 41.67 42.47 41.65 42.38 299281
20031104 42.23 42.52 42.01 42.44 150807
20031105 42.31 42.87 42.31 42.84 129580
20031106 42.70 43.14 42.67 43.11 223586
20031107 43.04 43.09 42.62 42.80 252744
20031110 42.70 42.92 42.57 42.86 174484
20031111 42.86 42.86 42.45 42.58 98905
20031112 42.58 42.64 42.43 42.54 120132
20031113 42.57 42.70 42.31 42.53 142993
20031114 42.35 42.64 42.35 42.40 206208
20031117 42.39 42.39 41.86 42.09 197460
20031118 42.07 42.11 41.75 41.81 159088
20031119 41.80 41.80 41.42 41.54 136111
20031120 41.45 41.58 41.18 41.29 173550
20031121 41.41 41.41 41.06 41.30 115817
20031124 41.38 41.57 41.02 41.24 174489
20031125 41.11 41.33 40.91 41.24 267378
20031126 41.32 42.16 41.00 41.16 153536
20031128 41.21 41.26 41.06 41.14 72868
20031201 41.24 41.38 41.10 41.37 217209
20031202 41.32 41.32 41.00 41.06 227103
20031203 41.07 41.54 41.00 41.45 164711
20031204 41.51 41.82 41.25 41.68 174372
20031205 41.60 41.72 41.19 41.24 85324
20031208 41.34 41.42 41.14 41.19 120594
20031209 41.22 41.22 40.92 40.99 137472
20031210 40.94 41.15 40.84 41.15 230479
20031211 41.10 41.26 41.04 41.13 254458
20031212 41.19 41.30 41.06 41.07 193579
20031215 41.19 41.47 41.12 41.12 289262
20031216 41.19 41.28 41.13 41.19 309400
20031217 41.15 41.22 40.85 41.11 86488
20031218 41.05 41.38 41.04 41.04 283093
20031219 41.19 41.24 40.89 41.09 199050
20031222 41.18 41.49 41.09 41.19 229780
20031223 41.19 41.71 41.19 41.50 220817
20031224 41.58 41.68 41.46 41.51 74149
20031226 41.58 41.69 41.40 41.54 43069
20031229 41.54 41.77 41.53 41.77 159356
20031230 41.62 41.83 41.51 41.82 124086
20031231 41.82 41.97 41.58 41.93 130721
20040102 41.87 42.09 41.80 42.08 209410
20040105 42.15 42.83 42.15 42.74 264236
20040106 42.74 42.78 42.42 42.57 213484
20040107 42.51 43.10 42.41 43.10 303580
20040108 43.01 43.07 42.76 43.02 256087
20040109 42.95 43.05 42.58 43.01 189155
20040112 42.92 42.92 42.52 42.84 134679
20040113 42.78 42.78 42.48 42.60 101271
20040114 42.61 43.35 42.61 43.31 200330
20040115 43.21 43.30 43.02 43.14 101271
20040116 43.25 43.25 42.77 42.83 95800
20040120 42.74 42.83 42.52 42.76 81715
20040121 42.85 42.89 42.45 42.72 113959
20040122 42.81 43.10 42.57 43.04 74033
20040123 42.99 43.56 42.73 42.95 81715
20040126 42.95 43.21 42.77 43.19 93006
20040127 43.25 43.32 42.71 42.91 153070
20040128 43.00 43.52 42.93 43.39 265167
20040129 43.47 44.01 43.38 44.01 276807
20040130 44.01 44.01 43.14 43.31 202193
20040202 43.38 43.63 42.91 43.63 224658
20040203 43.55 43.62 43.22 43.40 156795
20040204 43.41 43.47 43.19 43.27 190552
20040205 43.24 43.47 43.06 43.38 141663
20040206 43.43 43.71 43.17 43.70 153885
20040209 43.77 44.23 43.44 44.03 95102
20040210 44.09 45.02 43.95 44.90 247706
20040211 44.80 45.45 44.46 45.45 297876
20040212 45.45 45.45 44.68 45.03 215346
20040213 45.03 45.08 44.18 44.34 106276
20040217 44.37 44.67 44.36 44.57 76244
20040218 44.50 44.89 44.32 44.88 121874
20040219 44.80 44.92 44.03 44.04 175885
20040220 44.20 44.30 43.74 44.11 112446
20040223 44.20 44.20 43.34 43.40 142245
20040224 43.44 43.51 43.19 43.28 156795
20040225 43.36 43.38 43.07 43.13 82101
20040226 43.10 43.38 42.84 43.23 398429
20040227 43.31 43.59 43.23 43.31 203105
20040301 43.31 43.95 43.31 43.83 214949
20040302 43.87 44.05 43.71 43.71 246652
20040303 43.79 44.84 43.75 44.48 368120
20040304 44.49 44.49 44.17 44.23 153054
20040305 44.23 44.28 43.97 44.06 135519
20040308 44.06 44.47 44.06 44.33 90230
20040309 44.25 44.43 44.09 44.24 135868
20040310 44.15 44.23 43.59 43.60 99520
20040311 43.60 43.63 43.07 43.15 168383
20040312 43.14 43.79 43.06 43.79 133661
20040315 43.68 43.68 43.06 43.07 273593
20040316 43.16 43.30 42.95 43.13 175002
20040317 43.23 43.62 43.23 43.53 98707
20040318 43.57 43.57 42.88 43.16 142138
20040319 43.10 43.27 43.01 43.04 117868
20040322 42.93 43.02 42.45 42.63 133313
20040323 42.66 43.00 42.63 42.80 126461
20040324 42.71 42.93 42.40 42.45 220756
20040325 42.45 42.68 42.14 42.64 201246
20040326 42.71 42.86 42.38 42.58 88953
20040329 42.71 43.25 42.70 43.19 106255
20040330 43.14 43.33 42.88 43.33 106488
20040331 43.33 43.72 43.16 43.54 126461
20040401 43.43 44.25 43.42 44.13 232020
20040402 44.31 44.86 44.27 44.45 181970
20040405 44.52 44.93 44.50 44.90 144693
20040406 44.78 44.87 44.61 44.72 106720
20040407 44.76 44.77 43.93 44.25 190911
20040408 44.25 44.38 44.13 44.26 103701
20040412 44.18 44.48 44.08 44.14 89533
20040413 44.22 44.26 43.76 43.94 184873
20040414 43.83 44.43 43.79 44.31 207169
20040415 44.31 44.32 43.89 44.08 97081
20040416 44.18 44.69 43.96 44.41 114036
20040419 44.33 44.71 44.20 44.64 100217
20040420 44.64 44.70 43.67 43.69 148990
20040421 43.66 43.75 43.33 43.49 259658
20040422 43.53 43.92 43.53 43.73 217388
20040423 43.66 43.74 43.36 43.57 197066
20040426 43.52 43.75 43.19 43.22 87327
20040427 43.31 43.57 43.10 43.18 148990
20040428 43.21 43.38 42.90 43.19 229930
20040429 43.27 44.88 43.27 44.28 394829
20040430 44.37 44.51 43.81 43.87 295889
20040503 43.92 45.30 43.92 45.30 301812
20040504 45.22 45.74 45.18 45.32 319695
20040505 45.25 45.90 45.09 45.74 263258
20040506 45.64 45.73 45.25 45.71 336301
20040507 45.62 46.04 45.28 45.28 276961
20040510 45.28 45.30 44.18 44.37 247581
20040511 44.26 44.61 44.26 44.59 172563
20040512 44.56 44.56 43.81 44.47 131339
20040513 44.39 44.72 44.33 44.64 144112
20040514 44.56 44.82 43.94 44.46 180112
20040517 44.39 44.40 44.05 44.06 195789
20040518 44.14 44.57 44.06 44.34 89649
20040519 44.43 44.69 44.35 44.38 167802
20040520 44.26 45.13 44.18 44.98 318185
20040521 45.12 45.38 44.95 44.99 202872
20040524 45.08 45.30 44.99 45.16 99868
20040525 44.99 45.83 44.95 45.83 130758
20040526 45.57 45.74 45.49 45.60 114010
20040527 45.61 45.61 45.00 45.20 255017
20040528 45.16 45.42 44.89 45.28 145873
20040601 45.64 46.87 45.61 46.78 609909
20040602 46.95 47.73 46.95 47.33 311327
20040603 47.25 47.59 47.10 47.30 232424
20040604 47.43 48.05 47.43 47.87 169741
20040607 47.94 48.16 47.89 48.12 127219
20040608 48.07 48.07 47.65 47.93 179705
20040609 47.93 48.28 47.81 47.92 104510
20040610 47.92 47.94 47.77 47.82 78324
20040614 47.73 47.73 47.49 47.64 162558
20040615 47.73 47.81 47.44 47.56 166497
20040616 47.56 47.56 46.79 46.87 165338
20040617 46.91 46.91 46.56 46.71 236363
20040618 46.59 46.87 46.27 46.63 229875
20040621 46.69 47.07 46.55 47.03 256292
20040622 46.91 47.37 46.74 47.12 137878
20040623 47.21 47.22 46.84 47.06 153868
20040624 47.12 47.12 46.63 46.69 160240
20040625 46.78 47.17 46.74 47.04 293137
20040628 47.17 47.43 46.98 47.07 185267
20040629 47.11 47.30 46.92 46.99 130463
20040630 47.04 47.45 46.56 47.43 237985
20040701 47.35 47.91 47.29 47.58 211336
20040702 47.54 47.88 47.42 47.55 146800
20040706 47.47 47.47 46.95 47.02 147148
20040707 47.08 47.21 46.49 46.58 259304
20040708 46.61 46.78 46.32 46.33 177041
20040709 46.39 46.74 46.33 46.63 111577
20040712 46.68 46.87 46.40 46.74 146452
20040713 46.69 46.91 46.39 46.49 157459
20040714 46.49 47.31 46.30 47.13 224777
20040715 47.08 47.12 46.48 46.54 200329
20040716 46.73 46.73 46.11 46.18 171943
20040719 46.15 46.46 46.00 46.24 221069
20040720 46.20 46.50 46.09 46.25 187352
20040721 46.30 46.61 46.24 46.25 242156
20040722 46.22 46.66 46.09 46.48 289197
20040723 46.54 46.55 45.74 45.87 206122
20040726 45.85 45.85 45.35 45.44 222343
20040727 45.44 45.78 45.39 45.57 122584
20040728 45.53 45.58 44.96 45.27 163253
20040729 45.34 45.83 45.34 45.71 124322
20040730 45.75 45.80 45.38 45.64 128957
20040802 45.61 46.43 45.60 46.16 168467
20040803 45.74 45.85 45.14 45.69 217245
20040804 45.61 45.62 44.89 44.98 154447
20040805 45.05 45.08 44.32 44.36 210989
20040806 44.23 44.27 43.40 43.50 227210
20040809 43.50 43.64 43.11 43.17 161167
20040810 43.08 43.32 42.94 43.26 187352
20040811 43.20 43.59 43.07 43.25 155490
20040812 43.25 43.29 42.75 42.81 197433
20040813 42.87 42.88 42.51 42.56 216666
20040816 42.59 43.07 42.59 42.94 270543
20040817 42.92 43.27 42.90 43.10 204269
20040818 43.11 43.41 42.90 43.41 190017
20040819 43.41 43.42 42.96 43.15 284331
20040820 43.20 43.82 43.01 43.71 215276
20040823 43.67 43.67 43.13 43.16 146452
20040824 43.22 43.37 43.04 43.11 185151
20040825 43.24 43.24 42.81 43.21 160472
20040826 43.13 43.33 43.06 43.21 78324
20040827 43.19 43.33 43.04 43.27 97786
20040830 43.27 43.27 42.94 42.95 124140
20040831 42.97 43.34 42.97 43.33 120441
20040901 43.29 43.39 43.04 43.13 154886
20040902 43.21 43.65 42.95 43.59 79292
20040903 43.60 44.04 43.60 43.71 109114
20040907 43.78 44.18 43.78 44.00 115009
20040908 44.04 44.41 43.86 44.37 369299
20040909 44.34 44.95 44.34 44.81 232560
20040910 44.81 44.81 44.60 44.70 176616
20040913 44.62 44.62 44.01 44.10 235103
20040914 44.21 44.27 44.10 44.11 302952
20040915 44.17 44.76 44.17 44.69 216378
20040916 44.76 45.39 44.72 45.16 219037
20040917 45.29 45.51 45.18 45.33 146795
20040920 45.33 45.42 44.94 45.02 194185
20040921 44.99 45.11 44.88 45.00 216262
20040922 44.87 45.06 44.71 44.87 243079
20040923 44.87 44.87 44.46 44.51 215453
20040924 44.51 44.74 44.43 44.66 271397
20040927 44.77 45.08 44.73 44.73 241576
20040928 44.77 44.98 44.56 44.73 165751
20040929 44.56 44.56 44.09 44.17 307345
20040930 44.18 44.47 44.04 44.45 176385
20041001 44.53 45.14 44.53 45.04 203548
20041004 45.03 45.33 44.81 44.83 161243
20041005 44.81 44.85 44.64 44.77 196613
20041006 44.73 44.83 44.55 44.78 164942
20041007 44.90 44.94 44.45 44.46 326648
20041008 44.56 44.56 44.09 44.12 265965
20041011 44.11 44.69 44.04 44.69 339247
20041012 44.68 44.99 44.32 44.84 215453
20041013 44.93 45.14 44.69 45.13 328728
20041014 45.12 45.16 44.50 44.64 229670
20041015 44.75 45.23 44.59 45.03 200658
20041018 44.99 45.31 44.71 45.02 182396
20041019 44.47 44.47 43.51 43.84 509506
20041020 43.79 43.79 43.27 43.57 296364
20041021 43.54 43.85 43.21 43.85 153037
20041022 43.89 43.91 43.13 43.28 241807
20041025 43.20 43.40 42.80 43.31 218805
20041026 43.36 43.58 43.10 43.58 232098
20041027 43.58 44.34 43.01 44.25 417036
20041028 44.30 44.33 43.97 44.17 219730
20041029 44.17 44.18 41.73 42.39 1664793
20041101 42.39 42.57 42.01 42.43 344101
20041102 42.48 43.38 42.39 42.83 614574
20041103 43.26 43.35 42.39 43.30 334970
20041104 43.39 44.43 38.94 44.43 718255
20041105 44.56 45.14 44.56 45.01 351961
20041108 45.12 45.12 44.86 44.94 249551
20041109 45.02 45.16 44.77 44.98 159856
20041110 45.03 45.36 44.94 45.06 148413
20041111 45.20 45.42 44.79 45.33 132231
20041112 45.25 45.32 44.84 45.32 106224
20041115 45.32 45.55 45.08 45.52 145061
20041116 45.52 45.70 45.29 45.46 199734
20041117 45.55 45.78 45.30 45.44 142749
20041118 45.52 45.97 45.52 45.97 170606
20041119 45.88 46.11 45.65 45.66 142518
20041122 45.75 45.75 45.14 45.54 178812
20041123 45.58 46.12 45.38 46.10 159278
20041124 46.07 46.30 46.06 46.16 107958
20041126 46.22 46.26 45.92 46.06 63660
20041129 46.04 46.06 45.37 45.71 145773
20041130 45.65 45.77 45.36 45.71 157421
20041201 45.63 46.21 45.63 46.20 213931
20041202 46.19 46.19 45.89 46.04 102410
20041203 45.91 45.91 45.37 45.37 262829
20041206 45.37 45.72 45.26 45.70 189136
20041207 45.61 46.03 45.57 45.97 251873
20041208 46.04 46.42 45.84 46.09 270671
20041209 46.10 46.39 45.79 46.37 280820
20041210 46.32 46.87 46.19 46.77 194787
20041213 46.86 47.07 46.53 46.99 177603
20041214 47.04 47.04 46.61 46.82 188790
20041215 46.69 46.81 46.52 46.65 208972
20041216 46.61 46.65 46.03 46.10 189251
20041217 45.87 46.53 45.84 46.26 262714
20041220 46.35 46.46 46.18 46.29 137931
20041221 46.30 46.99 46.30 46.78 122823
20041222 46.82 47.32 46.82 47.11 99296
20041223 47.11 47.13 46.74 46.86 70119
20041227 46.87 46.95 46.64 46.83 132510
20041228 46.84 47.04 46.76 47.02 93069
20041229 46.95 47.08 46.88 46.98 70119
20041230 46.98 47.18 46.74 47.09 98489
20041231 47.13 47.30 46.91 47.00 54434
20050103 47.04 47.11 46.60 46.80 188098
20050104 46.88 46.97 46.40 46.43 189366
20050105 46.43 46.44 45.84 45.89 287048
20050106 45.93 45.93 45.38 45.57 289585
20050107 45.57 45.57 44.88 45.20 359242
20050110 45.19 45.28 44.88 44.89 281743
20050111 44.83 44.89 44.61 44.74 204705
20050112 44.70 44.72 44.34 44.52 313919
20050113 44.44 44.70 44.39 44.43 209202
20050114 44.44 44.62 44.38 44.46 175642
20050118 44.40 45.28 44.31 45.28 146811
20050119 45.28 45.28 44.85 44.85 183254
20050120 44.79 44.81 44.46 44.55 119940
20050121 44.47 45.09 44.47 44.88 169876
20050124 44.96 44.96 44.58 44.60 191788
20050125 44.61 44.61 43.83 43.85 296851
20050126 43.36 43.36 41.31 41.79 693805
20050127 41.70 41.72 40.78 41.13 547801
20050128 41.23 41.23 40.68 41.10 504554
20050131 41.10 41.79 41.01 41.65 561986
20050201 41.72 41.74 41.00 41.12 405027
20050202 41.19 41.25 40.91 41.17 346787
20050203 41.08 41.68 40.88 41.41 417251
20050204 41.40 41.45 41.10 41.20 521853
20050207 41.29 41.33 40.96 41.17 655862
20050208 41.21 41.32 41.07 41.32 193172
20050209 41.27 41.27 40.80 40.93 171491
20050210 40.89 40.93 40.49 40.78 200438
20050211 40.73 41.06 40.73 40.85 402490
20050214 40.94 41.55 40.93 41.38 241840
20050215 41.33 41.51 41.24 41.45 160419
20050216 41.40 41.44 41.10 41.26 144043
20050217 41.20 41.44 41.14 41.37 222926
20050218 41.40 41.41 41.10 41.10 125706
20050222 41.10 41.11 40.40 40.40 166416
20050223 40.45 40.69 40.32 40.58 199976
20050224 40.64 40.74 40.40 40.74 157525
20050225 40.63 40.67 40.08 40.09 226054
20050228 40.05 40.09 39.73 39.91 363112
20050301 40.00 40.35 40.00 40.28 286074
20050302 40.48 42.42 40.44 41.90 728638
20050303 41.96 42.21 41.06 41.06 467975
20050304 41.35 41.70 41.28 41.55 175347
20050307 41.53 41.67 41.40 41.40 188340
20050308 41.31 41.31 41.02 41.09 173852
20050309 41.05 41.06 40.32 40.52 246405
20050310 40.48 40.66 40.33 40.62 336206
20050311 41.01 42.21 40.73 40.85 228468
20050314 40.85 41.34 40.80 41.32 217660
20050315 41.31 41.76 41.26 41.30 215820
20050316 41.26 41.26 41.00 41.10 142577
20050317 41.01 41.16 40.88 41.09 103713
20050318 41.10 41.41 40.95 40.96 468435
20050321 41.01 41.01 40.74 40.87 231343
20050322 40.88 41.11 40.57 40.76 159824
20050323 40.83 40.97 40.66 40.96 326318
20050324 41.09 41.09 40.72 40.72 125790
20050328 40.72 41.14 40.56 40.64 178451
20050329 40.48 40.71 40.35 40.42 220765
20050330 40.35 41.02 40.31 40.88 284924
20050331 40.97 41.02 40.65 40.66 197078
20050401 40.69 41.05 40.40 40.52 218005
20050404 40.66 40.82 40.42 40.71 159364
20050405 40.79 41.05 40.68 40.76 229848
20050406 40.73 40.83 40.19 40.45 248130
20050407 40.43 40.76 40.33 40.63 194779
20050408 40.64 40.75 40.24 40.34 144992
20050411 40.31 40.46 40.09 40.35 195929
20050412 40.29 40.56 39.99 40.42 113372
20050413 40.31 40.48 40.01 40.04 88881
20050414 40.02 40.07 39.21 39.39 401171
20050415 39.22 39.23 38.71 38.97 239047
20050418 39.01 39.31 38.84 39.22 150856
20050419 39.26 39.30 38.89 39.18 142232
20050420 39.17 39.29 38.99 39.23 259858
20050421 39.27 39.79 39.20 39.67 208922
20050422 39.67 39.67 38.83 39.12 197078
20050425 39.13 39.55 39.06 39.45 160399
20050426 40.18 41.32 39.83 40.93 441759
20050427 40.94 41.16 40.65 40.95 172357
20050428 40.86 40.94 40.53 40.58 200183
20050429 40.88 41.15 40.77 40.88 274231
20050502 40.88 41.02 40.80 40.87 355753
20050503 40.88 41.10 40.77 40.92 366101
20050504 40.96 41.75 40.96 41.75 216970
20050505 41.62 41.66 41.06 41.30 372425
20050506 41.35 41.51 40.82 40.89 251120
20050509 40.83 41.43 40.83 41.43 138093
20050510 41.42 41.54 41.14 41.43 288259
20050511 41.35 41.35 40.65 40.83 349199
20050512 40.84 41.88 40.82 41.58 442794
20050513 41.57 41.63 41.36 41.52 329882
20050516 41.53 41.91 41.52 41.73 146372
20050517 41.61 41.86 41.38 41.63 220880
20050518 41.70 41.88 41.60 41.75 203172
20050519 41.62 41.90 41.56 41.68 163849
20050520 41.68 41.68 41.26 41.31 125100
20050523 41.40 41.68 41.29 41.43 223524
20050524 41.57 43.89 41.53 43.73 670458
20050525 43.72 44.05 42.90 43.07 209726
20050526 43.15 43.90 42.95 43.78 312210
20050527 43.96 44.01 43.67 43.70 135524
20050531 43.87 43.87 43.22 43.26 148939
20050601 43.17 43.50 42.94 43.08 132658
20050602 43.09 43.21 42.90 43.02 119128
20050603 43.12 43.12 42.74 42.75 152837
20050606 42.69 42.93 42.68 42.81 218535
20050607 43.43 43.78 43.31 43.52 516184
20050608 43.48 43.48 42.54 42.67 320580
20050609 42.61 42.84 42.40 42.72 122109
20050610 42.68 43.03 42.57 42.93 307967
20050613 42.87 43.65 42.82 43.09 219682
20050614 43.00 43.00 42.68 42.81 188151
20050615 42.74 42.81 42.55 42.73 133002
20050616 42.69 42.82 42.55 42.60 125664
20050617 43.15 43.15 42.51 42.68 265200
20050620 42.47 42.76 42.36 42.64 142977
20050621 42.72 42.88 42.30 42.85 312210
20050622 42.84 42.93 42.56 42.72 105599
20050623 42.73 42.74 42.47 42.58 160634
20050624 42.65 42.65 42.26 42.34 293521
20050627 42.30 42.64 42.11 42.11 288476
20050628 42.21 42.82 42.21 42.82 217962
20050629 42.74 42.78 42.57 42.74 138276
20050630 42.87 43.36 42.79 42.79 209363
20050701 42.56 42.57 41.96 42.25 321841
20050705 42.25 43.02 42.03 43.02 189183
20050706 43.02 43.03 42.70 42.74 159831
20050707 42.61 42.61 42.04 42.40 121651
20050708 42.43 43.26 42.43 43.17 192050
20050711 43.04 43.25 42.84 43.19 235390
20050712 43.16 43.69 43.09 43.57 555167
20050713 43.57 43.73 43.36 43.43 184482
20050714 43.52 43.70 43.48 43.60 324707
20050715 43.60 43.64 43.36 43.43 117408
20050718 43.26 43.43 43.09 43.14 85304
20050719 43.15 43.59 43.15 43.55 118211
20050720 43.65 43.70 43.45 43.57 167628
20050721 43.57 43.57 43.05 43.05 165564
20050722 43.17 43.61 43.00 43.61 160060
20050725 43.52 43.63 43.14 43.15 132199
20050726 42.86 43.47 42.83 43.17 210853
20050727 43.17 43.27 42.61 43.22 288361
20050728 43.39 43.69 42.87 43.59 294323
20050729 43.59 43.69 43.10 43.17 321153
20050801 43.17 43.19 42.79 42.95 159373
20050802 43.00 43.02 42.82 42.93 206038
20050803 42.93 43.03 42.91 42.97 136556
20050804 42.93 43.04 42.75 42.89 189527
20050805 42.82 42.99 42.53 42.53 375156
20050808 42.61 42.81 42.54 42.65 259812
20050809 42.69 42.95 42.69 42.88 242613
20050810 42.91 43.04 42.68 42.78 366786
20050811 42.78 42.95 42.66 42.95 200076
20050812 42.95 43.09 42.63 42.92 189527
20050815 42.89 43.76 42.89 43.47 203974
20050816 43.47 43.48 42.55 42.55 248117
20050817 42.46 43.10 42.46 43.02 142747
20050818 42.99 43.25 42.82 43.18 142518
20050819 43.45 43.45 43.18 43.37 164303
20050822 43.55 44.04 43.42 43.81 163729
20050823 43.90 43.94 43.27 43.27 147334
20050824 43.22 43.81 43.22 43.43 129676
20050825 43.39 43.43 43.00 43.36 139881
20050826 43.31 43.38 42.93 43.17 90235
20050829 43.08 43.44 42.88 43.29 110102
20050830 43.21 43.21 42.66 42.85 171041
20050831 42.90 42.98 42.60 42.95 214602
20050901 42.83 43.45 42.83 43.18 451384
20050902 43.27 43.27 42.95 42.95 142115
20050906 42.96 43.45 42.95 43.38 296463
20050907 43.38 44.28 43.38 44.08 326533
20050908 43.82 44.34 43.65 44.27 316129
20050909 44.69 44.69 44.16 44.43 233581
20050912 44.43 44.58 44.11 44.41 194136
20050913 44.17 44.18 43.79 43.97 190249
20050914 43.88 44.13 43.74 43.79 160980
20050915 43.91 44.30 43.71 44.01 141315
20050916 44.03 44.23 43.71 43.88 494601
20050919 43.88 43.94 43.55 43.82 362776
20050920 43.82 44.23 43.82 43.82 215516
20050921 43.82 43.82 43.31 43.56 203626
20050922 43.47 43.56 43.20 43.25 194593
20050923 43.09 43.44 43.01 43.35 259191
20050926 43.30 43.65 43.11 43.57 388272
20050927 43.53 43.64 43.45 43.53 493001
20050928 43.64 43.93 43.32 43.51 248787
20050929 43.43 43.81 42.99 43.76 209114
20050930 43.78 43.83 43.46 43.64 216088
20051003 43.71 44.11 43.38 43.57 367349
20051004 43.57 43.88 43.29 43.34 177215
20051005 43.25 43.25 42.60 42.69 200653
20051006 44.72 45.37 44.40 44.52 1087871
20051007 44.48 44.53 43.72 44.22 443723
20051010 44.29 44.40 43.62 43.73 194936
20051011 43.63 44.06 43.56 43.70 306067
20051012 43.78 43.80 42.95 43.00 318758
20051013 42.96 43.38 42.89 43.08 689309
20051014 43.15 43.17 42.69 42.93 255761
20051017 42.99 42.99 42.25 42.53 277370
20051018 42.29 42.58 42.16 42.20 211858
20051019 41.63 43.04 41.63 43.01 353287
20051020 42.92 43.43 42.44 42.53 366892
20051021 42.86 42.86 42.25 42.67 497459
20051024 44.61 45.19 43.65 43.76 463731
20051025 43.78 43.78 43.16 43.43 448640
20051026 43.50 44.41 43.50 44.28 498488
20051027 44.21 44.27 43.50 43.50 273368
20051028 43.50 43.71 43.43 43.71 237239
20051031 43.91 44.27 43.52 43.64 255418
20051101 43.66 43.67 43.32 43.47 370779
20051102 43.47 43.64 43.36 43.56 422572
20051103 43.64 43.96 43.54 43.64 233809
20051104 43.82 44.58 43.71 44.44 425888
20051107 44.53 44.94 44.07 44.18 311784
20051108 44.15 44.15 43.69 43.92 178816
20051109 44.01 44.23 43.72 43.84 163838
20051110 43.92 44.23 43.78 43.82 288346
20051111 43.82 43.94 43.58 43.78 151833
20051114 43.78 43.99 43.49 43.69 260449
20051115 43.73 43.78 43.12 43.51 233123
20051116 43.49 43.49 43.16 43.29 282515
20051117 43.43 43.62 43.13 43.59 217803
20051118 43.78 43.91 43.43 43.88 217803
20051121 43.82 44.15 43.56 44.11 273483
20051122 44.25 44.99 44.12 44.92 518954
20051123 44.92 45.23 44.91 45.07 347684
20051125 45.15 45.29 44.73 44.95 114104
20051128 44.94 45.21 44.66 44.73 190985
20051129 44.92 45.61 44.75 44.84 401239
20051130 44.90 45.14 44.58 44.73 322565
20051201 44.99 45.18 44.70 44.74 334993
20051202 44.74 44.93 44.54 44.75 281859
20051205 44.75 44.75 44.15 44.49 323591
20051206 44.60 44.61 44.18 44.23 180381
20051207 44.22 44.54 43.99 44.39 276272
20051208 44.42 44.61 44.11 44.61 276956
20051209 44.73 44.97 44.39 44.93 266695
20051212 45.17 45.59 45.16 45.56 457907
20051213 45.47 45.61 44.99 45.25 372620
20051214 45.32 45.47 44.99 45.47 209342
20051215 45.43 45.48 44.90 45.34 350386
20051216 45.47 45.47 44.76 45.23 376497
20051219 45.24 45.52 44.97 45.46 487667
20051220 45.44 45.47 45.03 45.12 291323
20051221 45.21 45.42 45.07 45.33 412755
20051222 45.37 45.59 44.95 45.52 421193
20051223 45.52 45.54 45.31 45.46 196914
20051227 45.44 45.69 45.38 45.61 268747
20051228 45.61 45.80 45.56 45.61 228156
20051229 45.63 46.17 45.63 45.96 224279
20051230 45.91 45.97 45.64 45.90 202729
20060103 46.00 46.12 45.21 46.03 556421
20060104 45.52 45.97 45.30 45.96 531109
20060105 45.96 45.97 45.70 45.91 312759
20060106 46.04 46.52 45.82 46.52 345939
20060109 46.61 46.91 46.23 46.83 409220
20060110 46.83 47.00 46.51 46.94 540686
20060111 46.92 47.13 46.42 47.04 506822
20060112 47.08 47.08 46.22 46.62 737030
20060113 46.71 47.21 46.67 47.17 519251
20060117 46.99 47.41 46.88 47.23 306944
20060118 47.24 47.47 47.15 47.47 296226
20060119 47.47 47.68 47.20 47.64 209456
20060120 47.64 47.64 47.25 47.32 446733
20060123 47.31 47.71 46.97 47.11 400669
20060124 47.05 47.36 46.60 47.08 316636
20060125 47.27 48.15 47.10 48.12 477405
20060126 48.24 48.73 47.70 47.97 413553
20060127 47.91 48.06 47.61 47.75 243206
20060130 47.65 47.99 47.51 47.62 387899
20060131 47.49 48.05 47.42 48.03 321425
20060201 47.96 47.96 47.45 47.89 333055
20060202 47.92 47.92 47.27 47.33 315723
20060203 47.11 47.32 46.97 47.23 294972
20060206 47.23 47.48 47.11 47.28 206264
20060207 46.84 47.10 46.26 47.10 727338
20060208 47.32 47.57 47.18 47.49 671468
20060209 47.62 47.64 47.26 47.33 240584
20060210 47.34 47.62 47.33 47.43 153472
20060213 47.43 47.69 46.75 47.63 432253
20060214 47.61 48.26 47.51 48.22 206036
20060215 48.03 48.26 47.60 48.26 178899
20060216 48.26 48.67 48.04 48.60 273650
20060217 48.63 48.82 48.43 48.72 414237
20060221 48.70 48.75 48.49 48.56 468853
20060222 48.60 48.97 48.54 48.91 312189
20060223 48.82 48.82 48.19 48.28 221770
20060224 48.28 48.44 48.01 48.37 135290
20060227 48.38 48.46 48.06 48.30 144840
20060228 48.31 48.46 47.94 48.46 281495
20060301 48.45 48.47 47.83 48.32 297070
20060302 48.16 48.25 47.77 48.08 219079
20060303 47.93 48.51 47.58 48.29 216919
20060306 48.23 48.23 47.20 47.43 359713
20060307 47.23 47.69 47.15 47.66 237724
20060308 47.76 48.11 47.47 48.07 240339
20060309 48.07 48.10 47.74 47.81 124376
20060310 47.81 48.40 47.81 48.38 150525
20060313 48.31 48.61 48.23 48.38 106982
20060314 48.26 48.86 48.00 48.82 213509
20060315 48.54 48.72 47.87 48.02 486590
20060316 48.16 49.26 47.72 48.89 358917
20060317 49.14 49.99 48.86 49.37 394275
20060320 49.27 49.33 48.55 48.59 274787
20060321 48.50 48.55 47.88 48.30 384156
20060322 48.47 48.52 47.84 48.44 192931
20060323 48.44 48.54 47.83 48.26 251367
20060324 48.26 48.37 47.96 48.25 168260
20060327 48.18 48.61 48.09 48.60 204641
20060328 48.80 48.82 48.22 48.38 289908
20060329 48.49 48.87 48.25 48.80 137792
20060330 48.76 49.28 48.76 49.16 177810
20060331 49.20 49.42 49.07 49.07 208393
20060403 49.13 49.50 49.04 49.16 266147
20060404 49.04 49.62 48.61 49.58 309576
20060405 49.52 49.56 49.00 49.26 286270
20060406 49.26 49.78 48.86 49.68 229766
20060407 49.70 49.99 48.88 48.99 179970
20060410 48.98 49.45 48.56 49.25 190543
20060411 49.32 49.33 48.67 48.81 159165
20060412 48.91 49.23 48.71 48.87 87882
20060413 48.87 49.19 48.49 49.16 139042
20060417 49.16 49.20 48.74 48.87 133585
20060418 46.98 47.28 44.04 44.67 2249458
20060419 44.67 45.25 44.57 44.86 962153
20060420 44.86 45.16 44.73 44.96 496481
20060421 45.15 45.19 44.43 44.68 575041
20060424 44.60 44.74 44.08 44.15 587433
20060425 44.29 44.99 44.15 44.16 570721
20060426 41.34 42.83 40.90 42.63 1148490
20060427 42.63 43.01 42.41 42.91 338567
20060428 43.05 43.65 42.89 43.63 319808
20060501 43.94 44.09 43.10 43.19 512625
20060502 43.20 43.32 42.80 43.02 412465
20060503 42.92 43.07 42.70 42.83 455781
20060504 42.61 43.01 42.50 42.62 360623
20060505 42.63 42.75 42.47 42.62 278766
20060508 42.62 43.48 42.57 43.43 477041
20060509 43.34 43.58 43.19 43.24 214532
20060510 43.35 43.43 43.14 43.25 378586
20060511 42.88 43.23 42.68 42.68 594823
20060512 42.57 42.96 42.43 42.55 513421
20060515 42.61 42.92 42.49 42.54 443047
20060516 42.46 42.46 42.23 42.38 792870
20060517 42.21 42.35 41.91 41.96 749213
20060518 42.04 42.22 41.89 41.91 333451
20060519 42.00 42.33 41.96 42.16 464648
20060522 42.03 42.99 41.70 42.88 909629
20060523 43.01 43.87 42.99 43.58 788890
20060524 43.58 44.05 43.45 43.94 578451
20060525 44.06 44.11 43.72 43.80 571630
20060526 44.10 44.12 43.94 44.02 246933
20060530 44.12 44.39 44.01 44.09 371023
20060531 44.12 44.20 43.78 44.17 526050
20060601 44.16 44.92 44.16 44.84 330793
20060602 44.97 45.04 44.74 44.98 300535
20060605 45.05 45.05 44.38 44.42 377143
20060606 44.55 44.62 44.04 44.22 421452
20060607 44.43 44.74 44.31 44.34 294643
20060608 44.21 44.43 43.86 44.18 436864
20060609 44.18 44.42 43.99 44.12 201490
20060612 44.21 44.23 43.72 43.72 232428
20060613 43.39 43.64 42.73 42.75 610364
20060614 42.84 42.94 42.50 42.72 418506
20060615 42.77 43.66 42.67 43.57 191858
20060616 43.46 43.74 43.09 43.10 231181
20060619 43.05 43.34 42.80 42.95 258266
20060620 43.06 43.28 42.57 42.61 309941
20060621 42.76 43.34 42.76 43.01 334533
20060622 43.07 43.10 42.71 42.83 291356
20060623 42.71 42.73 42.36 42.54 316514
20060626 42.71 42.90 42.42 42.67 207383
20060627 42.59 42.99 42.29 42.29 294416
20060628 42.30 42.60 42.20 42.49 179165
20060629 42.49 42.99 42.44 42.97 248633
20060630 43.14 43.72 42.76 43.72 652293
20060703 43.80 43.85 43.33 43.71 105845
20060705 43.50 43.65 43.07 43.22 335553
20060706 43.22 43.47 42.89 43.06 176219
20060707 43.04 43.21 42.84 42.97 150494
20060710 42.97 43.11 42.89 42.97 241607
20060711 43.02 43.37 42.75 43.32 262345
20060712 43.23 43.54 42.99 43.26 353231
20060713 43.25 43.30 42.65 42.67 313681
20060714 42.53 42.55 42.13 42.51 268351
20060717 42.46 42.57 42.28 42.29 124430
20060718 42.27 42.67 42.27 42.63 189931
20060719 42.81 43.48 42.81 43.23 189251
20060720 43.17 43.22 42.89 42.91 133042
20060721 43.04 43.04 42.46 42.50 222569
20060724 42.50 42.82 42.15 42.35 324107
20060725 42.27 42.65 42.20 42.59 425985
20060726 42.59 42.59 39.74 41.47 872029
20060727 41.47 41.69 40.82 40.83 407173
20060728 40.85 41.61 40.85 41.54 202963
20060731 41.52 41.77 41.32 41.68 291243
20060801 41.68 41.73 41.42 41.58 215316
20060802 41.60 42.06 41.54 41.90 208743
20060803 41.87 42.07 41.55 41.89 133382
20060804 42.00 42.60 41.77 41.99 137235
20060807 41.95 41.95 41.30 41.43 270618
20060808 41.47 41.82 40.74 40.78 281044
20060809 40.85 41.24 40.70 40.75 218149
20060810 40.80 41.36 40.77 41.32 222115
20060811 41.39 41.57 41.08 41.22 123977
20060814 41.47 41.94 41.45 41.57 166586
20060815 41.73 41.91 41.56 41.74 146075
20060816 41.83 42.09 41.67 41.91 144035
20060817 41.83 42.14 41.61 41.66 337592
20060818 41.86 41.86 41.55 41.61 167493
20060821 41.69 41.74 41.39 41.64 108904
20060822 41.65 41.74 41.31 41.48 161034
20060823 41.48 41.92 41.04 41.16 243760
20060824 41.20 41.45 41.08 41.14 160127
20060825 41.14 41.19 40.75 40.76 229141
20060828 40.86 41.56 40.86 41.35 365017
20060829 41.35 41.70 41.21 41.61 169970
20060830 41.61 41.99 41.54 41.89 219211
20060831 42.03 42.37 41.76 41.92 236152
20060901 41.92 42.96 41.87 42.47 372918
20060905 42.47 42.52 42.13 42.19 152804
20060906 42.06 42.07 41.59 41.64 202496
20060907 41.58 41.89 41.49 41.69 255803
20060908 42.68 44.33 42.32 43.94 952738
20060911 43.99 44.79 43.65 44.46 664974
20060912 44.45 44.52 43.85 43.96 399459
20060913 43.99 44.48 43.87 44.48 406009
20060914 43.84 44.61 43.73 43.92 566380
20060915 44.10 44.33 43.83 43.94 599245
20060918 43.87 44.09 43.56 43.94 375516
20060919 43.91 43.96 43.36 43.41 318822
20060920 43.45 43.98 43.45 43.75 133266
20060921 43.87 44.18 43.68 43.98 359253
20060922 44.04 44.07 43.25 43.39 269355
20060925 43.52 43.88 43.52 43.79 412221
20060926 43.74 43.87 43.52 43.79 302220
20060927 43.79 44.28 43.64 43.67 286070
20060928 43.85 44.00 43.48 43.84 274437
20060929 43.91 44.05 43.63 43.68 255690
20061002 43.72 44.14 43.55 43.83 325711
20061003 43.83 44.34 43.77 44.06 305043
20061004 43.98 44.61 43.98 44.59 254334
20061005 44.81 45.63 44.63 45.45 498730
20061006 45.50 45.72 45.16 45.69 315998
20061009 45.69 45.79 45.21 45.67 272856
20061010 45.64 45.64 45.07 45.43 315772
20061011 45.30 45.36 44.81 45.10 162742
20061012 45.18 45.46 45.02 45.46 142075
20061013 45.33 45.51 45.15 45.41 127958
20061016 45.41 45.78 45.35 45.55 134056
20061017 45.55 45.75 45.49 45.64 168954
20061018 45.77 45.99 45.42 45.80 196172
20061019 45.72 46.01 45.69 45.98 180474
20061020 46.04 46.27 45.94 46.24 229940
20061023 46.04 46.79 46.00 46.63 313062
20061024 46.44 47.27 46.40 47.13 401830
20061025 47.14 47.14 45.61 46.63 547519
20061026 46.66 46.73 46.37 46.66 309674
20061027 46.57 47.14 46.34 47.07 296121
20061030 47.07 47.27 46.63 46.76 258739
20061031 46.84 47.19 46.41 46.49 304704
20061101 46.46 46.70 46.16 46.18 270597
20061102 46.19 46.40 45.76 46.36 174827
20061103 46.54 46.65 46.04 46.62 198769
20061106 46.62 47.34 46.62 47.25 259981
20061107 47.26 47.42 47.12 47.18 279407
20061108 47.18 47.36 47.12 47.33 371337
20061109 47.33 47.33 46.78 46.81 191767
20061110 46.84 47.00 46.25 46.74 379469
20061113 46.74 47.36 46.74 47.06 204416
20061114 47.15 47.29 46.79 47.18 180699
20061115 47.26 47.36 47.16 47.24 127732
20061116 47.36 47.52 47.12 47.47 165905
20061117 47.34 47.38 47.07 47.24 303123
20061120 47.31 47.47 47.25 47.38 321645
20061121 47.46 47.58 47.33 47.45 173697
20061122 47.50 47.52 47.35 47.47 115535
20061124 47.47 47.66 47.34 47.53 90914
20061127 47.60 47.66 47.29 47.37 355300
20061128 47.29 47.60 47.03 47.51 270689
20061129 47.51 48.05 47.51 48.00 183875
20061130 48.05 48.06 47.70 48.05 292758
20061201 48.05 48.09 47.60 48.01 166760
20061204 48.14 49.05 48.09 48.78 371916
20061205 48.78 48.81 48.37 48.62 343090
20061206 48.69 49.17 48.69 49.11 694175
20061207 49.20 49.42 48.98 48.99 408623
20061208 49.00 49.47 49.00 49.27 471228
20061211 49.28 49.50 49.13 49.21 337798
20061212 49.29 49.81 49.22 49.69 438237
20061213 49.80 50.15 49.71 50.03 277670
20061214 49.87 50.26 49.87 50.09 271815
20061215 50.09 50.20 49.76 50.01 275981
20061218 49.96 50.18 49.84 49.93 226775
20061219 49.91 50.18 49.58 50.05 267874
20061220 50.05 50.22 49.87 50.07 152685
20061221 50.00 50.20 49.82 49.96 358066
20061222 49.88 49.96 49.48 49.72 176218
20061226 49.72 49.81 49.57 49.72 260330
20061227 49.91 50.36 49.73 50.21 376870
20061228 49.87 50.88 49.80 50.48 478998
20061229 50.48 50.56 49.97 50.04 401529
20070103 50.04 50.18 49.74 49.98 548809
20070104 49.99 50.19 49.75 50.03 426639
20070105 50.09 50.09 49.73 49.90 304131
20070108 49.85 49.96 49.59 49.82 315166
20070109 49.82 49.99 49.45 49.72 286340
20070110 49.57 49.98 49.56 49.85 175655
20070111 49.97 50.54 49.69 50.52 396012
20070112 50.52 50.58 50.20 50.31 245579
20070116 50.44 50.57 50.34 50.44 152347
20070117 50.41 50.77 50.32 50.69 242426
20070118 50.76 51.17 50.67 51.01 277220
20070119 51.07 51.07 50.41 50.41 283525
20070122 50.42 50.84 50.28 50.61 259767
20070123 50.61 51.70 50.31 51.38 577185
20070124 51.51 51.69 51.34 51.55 239049
20070125 51.55 52.03 51.46 51.51 287917
20070126 51.48 51.97 51.33 51.95 348720
20070129 51.95 52.09 51.79 51.95 437336
20070130 51.96 52.13 51.63 52.02 396462
20070131 52.09 52.44 51.66 52.36 320683
20070201 52.37 52.94 52.37 52.88 477196
20070202 52.88 53.10 52.48 52.83 530343
20070205 52.89 53.35 52.71 53.13 404119
20070206 53.13 53.31 52.75 52.92 265735
20070207 52.93 53.61 52.93 53.44 257064
20070208 53.45 53.55 53.24 53.53 276882
20070209 53.60 53.63 53.07 53.14 172390
20070212 53.14 53.20 52.88 52.98 315166
20070213 53.03 53.06 52.62 52.90 231842
20070214 52.90 53.22 52.84 52.98 199301
20070215 52.85 53.30 52.80 53.13 192545
20070216 53.01 53.33 52.98 53.24 209547
20070220 53.28 53.38 52.79 53.28 293772
20070221 53.19 53.30 53.06 53.14 185226
20070222 53.27 53.27 52.89 52.96 222496
20070223 52.89 53.06 52.69 52.94 127350
20070226 53.07 53.11 52.84 52.94 168824
20070227 52.94 52.94 51.09 51.73 341015
20070228 51.74 52.45 51.27 52.09 488848
20070301 51.49 52.11 51.06 51.82 300269
20070302 51.83 51.83 51.38 51.40 193407
20070305 51.27 51.70 51.11 51.20 422284
20070306 51.36 51.51 51.12 51.44 270298
20070307 51.33 51.50 51.07 51.09 201040
20070308 51.18 51.40 51.02 51.07 135373
20070309 51.19 51.31 51.06 51.22 208448
20070312 51.13 51.35 50.97 51.30 184539
20070313 51.22 51.26 50.77 50.82 290166
20070314 50.82 51.40 50.71 51.22 408814
20070315 51.23 51.32 51.09 51.29 192172
20070316 51.36 51.36 50.87 50.88 251215
20070319 50.91 51.46 50.91 51.36 173426
20070320 51.30 51.47 51.26 51.38 105515
20070321 51.31 51.80 51.22 51.67 336301
20070322 52.45 52.45 51.53 51.67 388497
20070323 51.60 51.88 51.60 51.71 210469
20070326 51.62 51.76 51.26 51.63 455286
20070327 51.63 51.64 51.27 51.47 297687
20070328 51.45 51.45 50.88 51.11 296452
20070329 51.11 51.38 50.98 51.29 509166
20070330 51.30 51.33 50.82 51.13 297687
20070402 51.09 51.66 51.00 51.60 218775
20070403 51.60 51.76 51.55 51.63 235837
20070404 51.63 51.71 51.29 51.40 206989
20070405 51.36 51.68 51.19 51.66 128302
20070409 51.78 51.78 51.51 51.63 203509
20070410 51.59 51.68 51.54 51.64 130098
20070411 51.71 51.74 51.34 51.49 242348
20070412 51.53 51.71 51.32 51.71 218887
20070413 51.69 51.76 51.58 51.69 194978
20070416 51.80 52.29 51.63 52.16 136608
20070417 52.14 52.64 52.12 52.52 257614
20070418 52.52 52.75 52.36 52.71 187345
20070419 52.62 52.71 51.97 52.60 243695
20070420 52.82 53.27 52.78 53.18 222816
20070423 53.19 53.34 52.99 53.11 162426
20070424 53.18 53.51 52.91 53.33 248409
20070425 52.92 52.92 51.22 52.13 763861
20070426 52.13 52.13 51.25 51.83 539585
20070427 51.06 51.87 51.06 51.74 300493
20070430 51.74 52.29 51.58 51.60 390967
20070501 51.60 52.69 51.57 52.20 618834
20070502 52.20 52.32 52.14 52.29 297911
20070503 52.29 52.30 51.94 52.10 229776
20070504 52.19 52.20 51.83 51.87 298809
20070507 51.94 52.10 51.89 51.99 165905
20070508 51.89 52.15 51.71 52.12 266594
20070509 52.15 52.48 51.86 52.43 309024
20070510 52.43 52.78 52.07 52.50 251328
20070511 52.52 52.64 52.03 52.25 379966
20070514 52.25 52.39 51.96 52.06 326423
20070515 52.12 53.28 52.05 53.02 537116
20070516 53.03 54.34 53.00 53.66 425427
20070517 53.66 54.02 53.40 53.64 442714
20070518 53.66 54.21 53.66 53.92 385354
20070521 53.93 54.74 53.84 54.73 422733
20070522 54.81 54.92 54.45 54.83 410386
20070523 54.83 55.11 54.69 54.77 206540
20070524 54.82 55.17 54.29 54.32 188243
20070525 54.34 54.73 54.11 54.59 231796
20070529 54.66 55.90 54.39 55.03 502593
20070530 55.03 55.57 54.36 55.57 398739
20070531 55.62 55.91 55.37 55.59 293431
20070601 55.59 56.16 55.59 55.92 259522
20070604 55.93 56.51 55.93 56.35 270377
20070605 56.35 56.66 56.01 56.52 401537
20070606 56.52 56.66 56.17 56.21 404894
20070607 56.07 56.42 55.79 55.93 458276
20070608 55.94 56.12 55.70 55.98 408811
20070611 55.94 55.97 55.66 55.73 359906
20070612 55.71 56.02 55.17 55.26 600627
20070613 55.44 55.62 55.10 55.25 385646
20070614 55.25 55.52 54.78 55.35 342672
20070615 55.49 55.53 55.25 55.32 368076
20070618 55.33 55.39 55.11 55.20 386877
20070619 55.06 55.18 54.81 55.13 387436
20070620 55.17 56.64 54.86 56.19 696087
20070621 54.65 56.54 54.65 56.46 357556
20070622 56.46 56.54 55.34 55.34 813482
20070625 55.35 55.71 54.86 54.89 297236
20070626 54.96 55.40 54.92 55.02 328011
20070627 54.82 55.62 54.78 55.52 307532
20070628 55.52 55.58 55.03 55.20 246764
20070629 55.20 55.58 54.79 55.04 462417
20070702 55.22 55.38 54.96 55.35 653896
20070703 55.37 55.49 54.98 55.04 283918
20070705 55.05 55.85 55.01 55.78 513112
20070706 55.78 55.78 55.28 55.61 642258
20070709 55.62 55.62 55.26 55.35 337300
20070710 55.31 55.31 54.53 54.55 479427
20070711 54.55 54.87 54.42 54.80 461074
20070712 54.81 55.36 54.80 55.36 268475
20070713 55.28 55.40 54.92 54.98 338979
20070716 54.98 55.49 54.86 55.22 258962
20070717 55.37 55.80 55.12 55.49 175700
20070718 55.46 55.46 54.85 55.12 285373
20070719 55.19 55.19 54.69 54.78 214086
20070720 54.84 54.89 54.08 54.24 308203
20070723 54.36 54.86 54.29 54.61 358451
20070724 54.53 54.53 53.66 53.70 527773
20070725 53.26 53.45 52.76 53.36 388108
20070726 53.18 53.19 51.25 52.03 937255
20070727 51.56 52.12 50.94 51.19 781811
20070730 51.02 51.09 50.56 51.07 774201
20070731 51.09 51.38 50.47 50.48 430858
20070801 51.26 51.26 49.99 50.74 681762
20070802 50.74 50.76 50.26 50.47 589883
20070803 50.49 50.53 48.69 48.69 764465
20070806 48.53 48.79 48.12 48.77 807662
20070807 48.48 48.49 47.60 48.16 968702
20070808 48.25 48.25 44.89 45.64 1112732
20070809 45.02 45.58 43.03 45.12 1812736
20070810 45.24 48.99 44.58 47.84 1572798
20070813 48.06 49.52 48.04 48.52 858806
20070814 48.65 48.70 47.67 48.22 508636
20070815 48.03 49.06 47.31 48.22 575223
20070816 47.77 48.32 47.03 48.05 605551
20070817 48.65 49.07 48.21 48.54 433320
20070820 48.67 48.85 48.25 48.70 767262
20070821 48.48 49.13 48.48 48.92 272503
20070822 49.11 49.58 49.03 49.44 391017
20070823 49.74 50.14 49.40 49.71 364271
20070824 49.75 50.18 49.51 50.12 329354
20070827 49.77 50.07 49.41 49.55 241840
20070828 49.49 49.98 49.16 49.21 393703
20070829 49.41 49.90 48.91 49.87 252962
20070830 49.54 50.07 49.45 49.66 222066
20070831 49.74 50.12 49.47 50.12 282518
20070904 50.12 50.12 49.43 49.84 292557
20070905 49.65 50.29 49.65 50.13 361708
20070906 50.06 50.20 49.44 50.07 357359
20070907 49.87 51.36 49.73 51.05 610543
20070910 51.38 51.55 50.39 50.41 502577
20070911 50.54 50.88 50.44 50.87 299806
20070912 50.75 51.10 50.66 50.93 235674
20070913 51.07 51.10 50.51 50.93 322894
20070914 50.74 51.07 50.43 51.02 311741
20070917 50.87 51.02 49.79 50.17 558233
20070918 50.16 50.92 49.84 50.82 388031
20070919 50.97 51.54 50.97 51.24 286422
20070920 51.24 51.24 50.53 50.59 270361
20070921 51.07 51.51 50.59 51.26 295345
20070924 51.15 52.43 50.87 50.98 287426
20070925 50.66 50.68 50.03 50.13 356912
20070926 50.28 50.51 50.05 50.15 219836
20070927 50.20 50.76 50.19 50.41 137634
20070928 50.57 51.48 50.51 51.37 407215
20071001 51.59 51.97 51.46 51.89 297687
20071002 51.99 52.99 51.90 52.84 522096
20071003 52.78 53.20 52.65 53.15 283411
20071004 53.37 53.54 52.90 53.07 324456
20071005 53.30 54.05 53.03 53.67 224855
20071008 53.23 53.71 53.09 53.42 152692
20071009 53.44 53.63 53.01 53.48 196859
20071010 53.47 53.60 53.01 53.23 131054
20071011 53.57 54.05 52.96 53.07 200986
20071012 53.19 53.39 52.79 52.87 176002
20071015 52.84 53.10 52.21 52.25 372081
20071016 52.23 52.26 51.50 51.55 510942
20071017 51.68 51.83 50.89 51.52 188829
20071018 51.39 51.48 50.96 51.10 237681
20071019 50.69 50.88 50.24 50.27 449487
20071022 50.21 50.39 49.98 50.39 514735
20071023 50.39 51.46 50.21 50.84 355797
20071024 51.11 53.15 51.11 51.98 809522
20071025 54.69 55.77 54.58 54.80 1289681
20071026 55.35 55.42 54.58 55.08 347878
20071029 55.28 55.57 54.91 55.07 255081
20071030 54.94 55.64 54.80 54.92 293337
20071031 55.14 55.94 54.98 55.81 453056
20071101 55.63 55.92 54.03 54.03 526000
20071102 54.16 54.44 53.85 54.20 392381
20071105 54.23 54.50 53.72 54.17 393496
20071106 54.23 54.47 53.73 54.28 277388
20071107 53.79 53.88 52.70 52.85 439114
20071108 52.90 53.85 52.90 53.78 969463
20071109 53.48 53.61 52.68 52.76 417030
20071112 53.05 53.05 52.00 52.06 423610
20071113 52.28 52.56 51.73 52.55 432087
20071114 52.82 53.03 51.67 51.68 281515
20071115 51.56 52.03 51.32 51.62 430526
20071116 52.12 52.41 51.58 52.30 430302
20071119 52.00 52.25 51.00 51.01 433649
20071120 51.36 51.59 50.58 51.19 417587
20071121 50.89 51.01 49.94 50.20 437664
20071123 50.33 50.73 50.32 50.50 165072
20071126 50.41 50.69 49.91 49.91 324902
20071127 50.07 50.33 49.52 50.28 525888
20071128 50.93 51.01 50.26 50.64 508923
20071129 50.46 50.46 49.43 49.46 754825
20071130 50.15 50.15 49.28 49.52 586740
20071203 49.25 49.48 48.65 49.00 355513
20071204 48.61 49.04 48.31 48.58 330389
20071205 48.82 49.56 48.57 49.56 537605
20071206 49.54 50.10 49.40 50.00 474684
20071207 50.12 50.52 49.85 50.28 446447
20071210 50.31 50.70 50.22 50.59 339393
20071211 50.57 50.68 49.84 50.15 640768
20071212 51.34 51.34 49.59 50.31 557392
20071213 51.00 51.14 50.19 51.06 426993
20071214 50.95 51.03 50.26 50.30 307488
20071217 50.18 50.49 50.06 50.07 281364
20071218 50.33 50.46 49.79 50.24 352845
20071219 50.35 50.35 49.45 49.87 278918
20071220 50.10 50.13 49.30 49.90 337948
20071221 50.35 50.71 50.06 50.68 383082
20071224 50.68 51.02 50.39 50.68 91713
20071226 50.46 50.54 50.16 50.48 185427
20071227 50.36 50.37 49.56 49.73 261910
20071228 49.83 49.94 49.43 49.57 215553
20071231 49.47 49.68 49.39 49.46 231450
20080102 49.23 49.55 48.27 48.38 462678
20080103 48.58 48.67 47.79 47.92 387195
20080104 47.73 47.73 47.03 47.06 355068
20080107 47.26 47.87 47.06 47.68 564285
20080108 47.85 47.85 46.53 46.67 518373
20080109 46.73 47.82 46.03 47.82 740373
20080110 45.23 46.47 44.19 46.44 1909185
20080111 46.00 46.00 44.15 45.54 1366467
20080114 45.54 45.54 45.02 45.27 483688
20080115 44.93 45.46 44.57 45.43 844204
20080116 45.34 46.78 45.08 45.80 525821
20080117 45.85 45.94 44.56 44.67 519262
20080118 45.37 45.57 43.36 43.94 801293
20080122 42.56 43.00 40.40 42.40 998059
20080123 39.83 42.36 39.10 41.70 1833703
20080124 41.63 42.13 41.02 41.74 884780
20080125 42.04 42.12 41.27 41.57 654997
20080128 41.33 42.53 41.00 42.51 491025
20080129 42.69 42.73 41.93 41.93 825972
20080130 41.89 42.85 41.58 42.05 736371
20080131 41.51 42.58 41.51 42.27 957038
20080201 42.21 42.58 42.00 42.40 734815
20080204 42.52 43.21 41.92 43.13 560950
20080205 42.76 42.83 42.21 42.27 688014
20080206 42.42 43.07 41.77 41.98 629762
20080207 41.83 42.44 41.17 41.72 838312
20080208 41.59 41.70 41.17 41.33 567175
20080211 41.10 41.95 41.04 41.95 584739
20080212 42.06 42.28 41.67 42.24 511925
20080213 42.44 42.73 42.05 42.64 437554
20080214 42.69 42.71 42.12 42.12 540273
20080215 42.16 42.17 41.57 42.03 312602
20080219 42.41 42.61 41.93 42.08 313380
20080220 41.81 41.81 41.04 41.43 874108
20080221 41.40 41.76 40.78 40.90 879777
20080222 41.06 41.24 40.57 41.21 594967
20080225 41.04 42.09 40.92 41.99 577291
20080226 41.99 42.20 41.73 42.03 428994
20080227 41.91 42.22 41.75 42.10 408762
20080228 41.98 41.98 40.41 40.41 528270
20080229 40.08 40.08 39.15 39.18 842089
20080303 39.12 39.43 38.89 39.23 662938
20080304 38.97 39.00 38.23 38.43 697905
20080305 38.62 39.02 38.36 38.72 779790
20080306 38.62 38.72 37.53 37.54 481241
20080307 37.34 37.75 36.97 37.09 554274
20080310 36.92 37.37 36.12 36.18 950974
20080311 36.89 36.89 34.50 35.59 1733088
20080312 35.90 36.46 35.57 35.96 907155
20080313 35.35 35.58 34.82 35.47 838991
20080314 35.65 35.78 34.73 35.16 801147
20080317 34.47 35.47 34.47 35.11 897085
20080318 35.70 35.90 35.05 35.90 632618
20080319 36.01 36.47 35.43 35.44 513663
20080320 35.42 35.97 35.25 35.97 746593
20080324 35.99 36.56 35.86 36.55 497618
20080325 36.26 36.55 35.24 35.31 768503
20080326 35.24 35.51 34.37 34.81 599200
20080327 34.86 34.93 34.20 34.20 516762
20080328 34.57 34.71 33.75 33.75 428348
20080331 33.74 34.66 33.53 34.57 660725
20080401 34.65 35.10 34.15 34.96 1026995
20080402 34.82 35.99 34.79 35.83 916560
20080403 35.83 35.91 35.24 35.34 525835
20080404 35.36 35.41 34.67 35.24 594553
20080407 35.51 35.51 35.15 35.28 571647
20080408 35.28 35.35 34.71 35.05 676106
20080409 34.92 35.15 33.87 33.88 753786
20080410 34.12 34.12 33.71 33.83 500827
20080411 33.54 33.68 33.16 33.21 446163
20080414 33.16 33.42 32.96 33.23 676548
20080415 33.25 33.35 32.93 33.01 553499
20080416 33.12 33.83 33.12 33.70 503151
20080417 33.72 33.72 33.25 33.48 343143
20080418 32.92 34.21 32.92 33.72 347016
20080421 33.72 33.86 33.19 33.74 476151
20080422 32.92 32.98 28.95 29.09 4979281
20080423 28.53 29.14 28.02 28.78 2782435
20080424 28.59 29.25 27.58 29.09 2096149
20080425 28.96 29.31 28.52 29.00 1038945
20080428 28.91 29.15 28.61 29.00 659286
20080429 28.92 29.96 28.74 29.80 845962
20080430 29.85 30.09 29.21 29.29 963810
20080501 29.69 30.86 29.12 30.73 924528
20080502 30.84 30.93 30.36 30.85 985167
20080505 30.41 30.82 30.11 30.51 825491
20080506 30.16 30.88 30.15 30.78 412967
20080507 30.73 30.94 30.34 30.38 560471
20080508 30.50 31.43 30.45 31.04 809778
20080509 30.74 31.27 30.74 30.91 439413
20080512 31.12 31.61 30.67 31.11 1053773
20080513 31.00 31.26 30.45 30.74 898413
20080514 30.99 31.39 30.74 30.96 563348
20080515 31.07 31.07 30.45 31.02 620999
20080516 31.14 31.41 30.45 30.73 510565
20080519 30.61 31.95 30.61 31.35 745155
20080520 31.39 31.51 30.87 30.99 499610
20080521 30.91 31.12 30.46 30.57 674778
20080522 30.73 31.06 30.36 30.72 429565
20080523 30.52 30.56 29.74 29.76 423147
20080527 29.61 30.28 29.61 30.24 471061
20080528 30.61 30.69 29.82 29.96 594031
20080529 30.08 30.29 29.37 30.08 889012
20080530 30.32 30.32 29.71 29.84 562147
20080602 29.86 30.21 29.70 30.13 614590
20080603 29.94 30.50 29.74 30.06 1266342
20080604 30.13 30.54 29.95 30.18 438019
20080605 30.24 30.49 29.72 30.01 670332
20080606 29.67 30.02 28.67 29.02 1300754
20080609 28.92 28.96 27.92 28.17 1314278
20080610 28.11 28.37 27.93 28.11 783795
20080611 28.00 28.00 27.38 27.38 669343
20080612 27.51 27.70 27.24 27.60 1171789
20080613 27.74 28.01 27.52 27.99 677808
20080616 27.76 27.99 27.47 27.69 354681
20080617 27.78 27.83 27.07 27.34 555330
20080618 27.15 27.35 26.37 26.56 1155078
20080619 26.62 26.77 26.26 26.51 658678
20080620 27.11 27.28 25.97 26.33 764555
20080623 26.34 26.37 25.77 25.93 552581
20080624 25.84 26.28 25.77 26.02 651971
20080625 26.07 27.07 25.93 26.87 969931
20080626 26.80 26.82 26.46 26.60 792041
20080627 26.59 26.73 25.93 25.99 1050521
20080630 25.93 26.09 25.48 25.73 463746
20080701 25.47 25.47 24.35 24.94 1202684
20080702 25.00 25.39 24.53 24.57 895169
20080703 24.76 24.89 24.51 24.62 465615
20080707 24.75 24.75 23.79 24.12 899347
20080708 24.08 24.14 23.38 23.68 1371009
20080709 23.64 23.68 22.86 22.91 941785
20080710 22.87 22.93 22.04 22.40 1428840
20080711 22.16 22.33 21.63 21.98 1022924
20080714 22.25 22.25 21.78 21.88 740807
20080715 21.61 21.71 21.20 21.34 1411908
20080716 21.38 22.15 20.94 22.02 1609809
20080717 22.04 22.54 21.60 22.54 793140
20080718 23.31 23.31 21.87 22.88 1075808
20080721 22.74 23.26 22.74 23.23 772800
20080722 23.12 24.59 22.87 24.58 1195208
20080723 24.58 26.27 24.38 25.97 1235008
20080724 25.78 26.23 25.00 25.02 829752
20080725 24.94 25.09 24.35 24.65 549503
20080728 24.55 24.85 24.14 24.18 491562
20080729 24.07 25.38 23.98 25.28 634490
20080730 22.61 23.97 22.57 23.79 1593977
20080731 23.67 25.06 22.42 23.25 1267991
20080801 23.19 23.30 22.46 23.06 1193339
20080804 23.20 24.06 22.78 23.78 944204
20080805 23.65 25.05 23.65 24.63 1162554
20080806 24.71 24.84 23.98 24.69 747073
20080807 24.64 24.71 24.04 24.34 611842
20080808 24.44 25.79 24.28 25.71 555330
20080811 25.39 27.35 25.39 26.97 799297
20080812 27.07 27.27 26.51 26.59 533451
20080813 26.81 26.82 26.09 26.54 579628
20080814 26.54 27.48 26.48 27.20 534990
20080815 27.44 28.20 26.63 26.91 745094
20080818 27.02 27.02 26.14 26.41 712001
20080819 26.52 26.52 25.38 25.50 696059
20080820 25.71 25.71 24.37 24.56 696279
20080821 24.28 24.79 24.03 24.66 644385
20080822 24.86 25.68 24.76 25.63 475620
20080825 25.66 25.70 24.75 24.89 686604
20080826 24.99 25.23 24.77 25.11 406025
20080827 25.24 25.92 25.19 25.54 402209
20080828 25.30 26.84 25.30 26.63 609041
20080829 26.53 26.62 25.95 26.02 809218
20080902 26.47 27.16 26.10 26.24 569005
20080903 26.52 26.85 25.85 26.76 682894
20080904 26.74 26.81 26.13 26.16 565405
20080905 26.07 26.27 25.75 26.11 486644
20080908 27.04 27.45 26.44 27.32 524061
20080909 27.65 28.70 27.23 27.31 1369278
20080910 27.30 27.45 26.53 26.76 836272
20080911 26.39 27.18 26.27 27.18 518279
20080912 27.23 27.34 26.63 26.95 423481
20080915 26.22 26.75 25.47 25.67 897471
20080916 25.18 25.66 24.46 25.46 738092
20080917 25.22 25.55 24.75 25.18 961615
20080918 25.43 27.71 25.33 27.01 1244590
20080919 27.21 28.32 26.94 27.57 1100484
20080922 27.62 27.62 26.50 26.59 972742
20080923 26.77 26.88 25.35 25.53 706784
20080924 25.45 25.83 25.08 25.65 646676
20080925 25.66 28.32 25.45 26.17 519152
20080926 26.17 26.78 25.80 26.65 884162
20080929 26.65 27.18 25.41 26.46 1068958
20080930 27.49 27.49 25.29 25.70 717693
20081001 25.57 25.94 25.22 25.44 667076
20081002 25.30 25.49 24.26 24.34 504207
20081003 24.62 24.92 22.89 23.10 607623
20081006 22.68 22.68 21.54 22.41 938597
20081007 22.63 22.78 21.27 21.29 882635
20081008 20.97 20.97 19.63 20.08 1383896
20081009 19.95 20.46 18.65 18.65 760346
20081010 18.11 19.23 17.30 18.61 1313970
20081013 19.21 19.80 18.65 19.80 269448
20081014 20.33 20.85 19.37 19.94 767437
20081015 19.63 19.68 18.32 18.32 533115
20081016 18.25 18.37 16.45 18.30 787509
20081017 17.96 18.27 17.40 17.64 602714
20081020 17.80 17.96 17.30 17.81 762965
20081021 17.70 17.94 17.25 17.37 558533
20081022 16.84 17.21 16.44 16.85 966851
20081023 16.73 17.05 15.40 16.45 772673
20081024 16.01 16.34 15.41 16.03 768092
20081027 15.85 16.45 15.29 15.29 1225500
20081028 15.52 17.37 15.19 17.37 1580473
20081029 13.83 17.21 13.83 16.36 703620
20081030 16.76 16.98 16.08 16.80 675039
20081031 16.79 18.10 16.74 17.76 757619
20081103 17.74 19.10 17.74 19.02 562024
20081104 19.25 19.78 19.00 19.24 700348
20081105 19.25 19.64 18.50 18.62 481407
20081106 18.43 18.51 16.88 17.01 705475
20081107 17.05 17.12 16.47 16.89 556897
20081110 17.12 17.14 16.11 16.35 575005
20081111 16.09 16.09 14.80 15.65 1040813
20081112 15.35 15.57 14.81 14.85 634022
20081113 15.04 15.51 13.94 15.51 660094
20081114 15.27 15.49 14.41 14.77 580351
20081117 14.60 14.67 13.96 14.37 461662
20081118 14.16 14.56 13.99 14.37 620059
20081119 14.31 14.54 13.04 13.13 580460
20081120 13.02 13.25 11.81 11.86 671876
20081121 12.10 12.10 11.06 11.61 1185464
20081124 11.70 13.38 11.70 13.24 971449
20081125 13.49 13.70 13.06 13.61 656712
20081126 13.41 14.73 13.29 14.65 499397
20081128 14.72 15.21 14.70 15.05 251254
20081201 14.73 15.01 14.15 14.17 1042547
20081202 14.48 15.13 14.22 15.07 539396
20081203 14.69 15.41 14.33 15.36 408140
20081204 15.16 15.98 14.71 14.91 566956
20081205 14.76 15.60 14.30 15.51 489317
20081208 15.62 16.24 15.52 16.04 465511
20081209 15.60 16.14 15.13 15.39 557734
20081210 15.41 15.90 15.03 15.25 485457
20081211 15.17 15.38 14.41 14.57 638589
20081212 14.17 14.88 14.17 14.73 491676
20081215 14.73 15.05 14.08 14.31 775101
20081216 14.44 15.12 14.23 15.10 701966
20081217 14.92 15.73 14.84 15.61 608563
20081218 15.49 16.01 14.91 15.14 429480
20081219 15.29 16.04 15.15 15.67 607277
20081222 15.60 15.83 15.13 15.58 460471
20081223 15.92 15.92 14.91 15.08 393663
20081224 15.44 15.44 14.82 14.99 146591
20081226 15.10 15.28 14.78 15.18 215222
20081229 15.22 15.31 14.80 15.16 328249
20081230 15.22 15.36 14.92 15.31 479022
20081231 15.31 15.96 15.20 15.96 646418
20090102 15.79 16.57 15.33 16.45 659929
20090105 16.38 16.99 16.01 16.75 520415
20090106 16.95 17.51 16.95 17.37 381009
20090107 17.16 17.48 16.89 17.18 375862
20090108 17.16 17.36 16.90 17.30 739498
20090109 17.37 17.37 16.58 16.96 496395
20090112 16.91 17.06 16.22 16.31 679339
20090113 16.22 16.54 15.97 16.28 522346
20090114 15.92 16.14 15.55 16.11 745504
20090115 16.09 16.86 15.53 16.56 1032788
20090116 16.76 18.17 16.61 17.55 1039222
20090120 17.36 18.05 17.13 17.14 1039330
20090121 17.08 17.48 16.67 17.48 1414548
20090122 17.07 17.19 16.09 16.55 1110749
20090123 16.18 16.42 15.85 16.11 1031073
20090126 16.24 16.51 15.39 15.69 809094
20090127 15.82 16.14 15.56 15.83 504974
20090128 16.07 16.70 16.07 16.42 543364
20090129 16.08 16.44 15.64 15.78 463366
20090130 15.78 15.78 14.69 14.89 749364
20090202 14.87 15.56 14.50 15.20 695746
20090203 15.26 15.26 14.45 14.61 684057
20090204 14.51 14.67 14.21 14.36 644380
20090205 14.26 14.30 13.78 13.99 846412
20090206 14.07 14.99 14.05 14.64 1224633
20090209 14.69 14.83 14.45 14.73 885446
20090210 14.57 14.83 13.86 14.02 697784
20090211 14.06 14.32 13.80 14.00 395271
20090212 13.97 14.22 13.65 14.17 513231
20090213 14.16 14.29 13.69 13.86 446744
20090217 13.52 13.64 12.95 12.99 932308
20090218 13.06 13.14 12.39 12.65 770704
20090219 12.83 13.03 12.08 12.16 822284
20090220 12.10 12.36 11.80 12.09 766200
20090223 12.03 12.26 11.82 11.89 831828
20090224 11.96 12.69 11.73 12.48 913328
20090225 12.44 12.64 11.73 12.41 1229976
20090226 12.68 12.94 12.29 12.30 712302
20090227 12.06 12.57 11.99 12.19 518096
20090302 11.96 12.03 11.47 11.68 804872
20090303 11.84 11.96 11.11 11.25 939509
20090304 11.18 11.45 10.85 11.32 960280
20090305 10.98 11.07 10.05 10.32 1333616
20090306 10.53 10.73 10.33 10.70 1172304
20090309 10.55 10.92 10.39 10.42 503124
20090310 10.64 12.14 10.64 12.13 891221
20090311 12.14 13.06 11.96 12.89 1137301
20090312 12.83 13.63 12.71 13.59 561850
20090313 13.56 14.33 13.49 14.18 693219
20090316 14.42 14.74 14.00 14.08 903241
20090317 13.94 14.61 13.94 14.61 353832
20090318 14.39 15.28 14.39 14.98 470756
20090319 15.05 15.05 14.61 14.72 521153
20090320 15.03 15.41 14.46 14.83 878675
20090323 15.43 16.58 15.21 16.58 647567
20090324 16.30 17.04 16.30 16.55 356362
20090325 16.50 17.71 16.41 16.93 552467
20090326 17.05 17.74 16.98 17.67 849681
20090327 17.48 17.58 16.09 16.16 856956
20090330 16.11 16.11 15.44 15.69 753316
20090331 15.77 16.12 15.57 15.78 646934
20090401 15.63 16.72 15.55 16.71 1008989
20090402 16.96 18.03 16.69 17.68 738344
20090403 17.82 18.46 17.42 18.42 493741
20090406 18.27 18.60 17.93 18.10 545508
20090407 17.77 17.79 17.30 17.34 353515
20090408 17.43 17.91 17.33 17.86 300377
20090409 18.51 18.98 18.15 18.96 467593
20090413 18.77 19.27 18.32 19.09 952056
20090414 18.86 18.97 18.13 18.25 1029232
20090415 18.22 18.55 17.93 18.47 657794
20090416 18.51 19.00 18.35 18.82 1056856
20090417 18.90 18.98 18.41 18.77 1010571
20090420 18.40 18.40 16.79 17.28 969874
20090421 17.22 18.09 17.11 18.08 975567
20090422 17.70 18.97 17.70 18.51 896809
20090423 18.51 18.89 18.17 18.82 1004878
20090424 18.77 20.28 18.77 20.22 1752605
20090427 19.91 21.08 19.57 20.76 1488497
20090428 20.51 20.52 19.71 20.01 937506
20090429 21.90 24.56 21.49 23.13 1713068
20090430 23.30 24.61 23.30 23.79 1222701
20090501 24.02 24.76 23.57 24.39 551096
20090504 24.45 25.34 24.23 25.30 614988
20090505 25.25 25.65 25.00 25.44 493635
20090506 25.67 25.99 25.24 25.96 822374
20090507 26.10 26.45 25.68 26.34 942356
20090508 26.60 27.04 26.23 27.04 609295
20090511 26.49 27.23 26.42 26.82 626902
20090512 27.10 27.33 25.61 26.41 690478
20090513 25.80 26.24 24.24 24.29 634598
20090514 24.56 24.95 24.14 24.32 984318
20090515 24.31 25.05 24.04 24.14 891959
20090518 24.62 25.50 24.31 25.49 828805
20090519 25.49 26.61 25.49 26.19 819422
20090520 26.41 27.34 26.21 26.29 879940
20090521 25.75 26.07 24.90 25.34 673081
20090522 25.38 25.38 24.62 25.03 546351
20090526 24.92 26.76 24.91 26.56 691954
20090527 26.73 27.16 26.04 26.10 617890
20090528 26.36 26.62 25.25 26.00 676981
20090529 25.98 26.14 25.19 25.78 813046
20090601 26.01 27.20 26.01 26.82 701872
20090602 26.81 27.39 26.74 27.01 1020962
20090603 26.96 27.45 26.40 27.45 895878
20090604 27.15 28.20 27.15 28.12 846932
20090605 28.30 28.78 27.64 27.89 565807
20090608 27.88 28.22 27.18 27.87 626466
20090609 27.92 28.35 27.42 28.22 368663
20090610 28.48 28.57 27.15 27.53 401608
20090611 27.54 27.68 27.08 27.35 367408
20090612 27.09 27.22 26.13 26.96 322018
20090615 26.62 26.72 25.68 25.88 314802
20090616 25.90 25.91 25.01 25.11 378076
20090617 24.94 25.03 24.19 24.38 817020
20090618 24.56 24.71 24.21 24.49 361970
20090619 24.91 25.70 24.77 25.34 1230342
20090622 25.08 25.15 24.51 24.53 759917
20090623 24.68 24.88 24.09 24.24 688590
20090624 24.41 24.72 24.01 24.17 648847
20090625 24.25 24.72 23.74 24.68 1684242
20090626 24.48 24.79 23.87 24.74 763054
20090629 24.99 25.10 24.37 24.73 475445
20090630 24.65 24.90 24.04 24.43 570408
20090701 24.40 25.08 24.20 24.54 736490
20090702 24.22 24.22 23.35 23.41 584946
20090706 23.23 23.70 23.08 23.66 561309
20090707 23.54 23.81 22.86 22.88 464150
20090708 23.14 23.22 22.75 23.02 1094067
20090709 23.22 23.53 22.79 23.20 421688
20090710 22.99 23.43 22.87 23.17 336033
20090713 23.20 23.66 22.57 23.58 410184
20090714 23.81 24.33 23.44 24.31 413635
20090715 24.43 25.26 24.13 25.23 438003
20090716 25.14 25.96 25.10 25.85 502637
20090717 25.80 25.84 25.28 25.58 327143
20090720 25.90 27.05 25.63 26.98 780206
20090721 26.44 27.00 25.13 25.67 770898
20090722 25.74 26.45 25.55 26.20 548968
20090723 26.10 27.41 25.91 27.37 456410
20090724 27.37 27.68 26.95 27.55 342621
20090727 27.58 28.55 27.27 28.50 521776
20090728 28.34 29.45 28.19 28.81 1234316
20090729 27.20 29.11 24.67 25.11 1496511
20090730 25.52 25.71 24.79 25.22 1191018
20090731 25.38 25.85 25.06 25.31 528365
20090803 25.73 25.88 24.90 25.85 381318
20090804 25.82 25.82 25.25 25.65 404327
20090805 25.84 26.17 25.30 25.36 352871
20090806 25.38 25.81 25.26 25.43 412275
20090807 25.74 26.65 25.52 26.58 427231
20090810 26.64 27.01 26.17 26.96 495107
20090811 27.01 27.69 26.63 27.35 628662
20090812 27.16 27.51 26.78 27.12 476700
20090813 27.15 27.23 26.28 27.09 240337
20090814 27.15 27.15 26.31 26.50 190241
20090817 25.89 26.03 25.20 25.50 262718
20090818 25.46 25.93 25.32 25.58 249541
20090819 25.48 26.13 25.33 26.02 357682
20090820 26.07 26.30 25.86 26.28 178841
20090821 26.62 26.92 26.37 26.72 388848
20090824 26.77 27.28 26.57 26.77 438422
20090825 27.10 27.10 26.71 26.77 629394
20090826 26.67 27.34 26.44 27.11 359146
20090827 27.23 27.30 26.37 27.23 283874
20090828 27.37 27.58 26.81 27.03 320189
20090831 26.86 27.37 26.44 26.68 329838
20090901 26.63 27.07 25.60 25.86 794247
20090902 25.79 25.99 25.13 25.43 393025
20090903 25.57 25.57 24.54 24.93 519918
20090904 24.81 25.56 24.81 25.53 207926
20090908 25.69 25.81 25.17 25.42 296948
20090909 25.54 26.85 25.43 26.46 542951
20090910 26.51 26.83 26.12 26.83 318840
20090911 26.87 26.98 26.34 26.56 296636
20090914 26.28 27.20 25.95 27.19 240608
20090915 27.27 28.06 27.27 28.01 323820
20090916 28.06 29.85 27.90 29.71 626786
20090917 29.79 31.97 29.50 30.55 1378078
20090918 30.81 31.28 30.54 30.62 588604
20090921 30.40 30.48 29.74 30.40 430584
20090922 30.53 30.84 30.14 30.33 238533
20090923 30.34 30.34 29.38 29.43 486820
20090924 29.43 29.69 28.41 28.85 383479
20090925 28.89 28.89 27.63 27.92 680531
20090928 28.23 29.20 28.17 29.05 368227
20090929 29.09 29.97 28.75 28.88 729607
20090930 28.88 29.04 28.32 28.86 499893
20091001 28.68 28.68 27.17 27.56 537971
20091002 27.27 27.53 26.64 26.94 643283
20091005 27.29 27.52 26.78 27.47 385658
20091006 27.61 28.35 27.56 28.19 341459
20091007 28.15 28.37 27.76 27.95 225149
20091008 28.21 29.43 28.19 29.16 440026
20091009 29.14 29.43 28.98 29.17 156152
20091012 29.38 29.53 29.11 29.31 123158
20091013 29.12 29.57 28.63 29.54 365634
20091014 29.75 30.46 29.75 30.44 328074
20091015 30.39 30.71 29.78 30.41 237392
20091016 30.16 30.28 28.91 29.75 432452
20091019 29.86 30.54 29.58 30.29 341977
20091020 30.22 30.39 29.23 29.54 398835
20091021 29.52 30.27 29.38 29.50 546687
20091022 29.51 30.39 29.28 30.29 438470
20091023 30.58 30.99 29.85 30.17 419379
20091026 30.29 31.26 29.78 30.03 329215
20091027 30.01 30.13 29.44 29.56 367086
20091028 29.53 29.75 28.25 28.37 764365
20091029 28.92 28.92 27.01 27.10 1006115
20091030 27.06 27.26 25.76 26.08 627616
20091102 26.26 26.61 25.36 25.73 673164
20091103 25.45 26.56 25.45 26.48 497818
20091104 26.48 26.97 26.25 26.40 400599
20091105 26.63 27.30 26.48 27.22 264576
20091106 27.07 27.19 26.52 26.85 244759
20091109 27.15 27.79 26.92 27.76 223074
20091110 27.70 28.01 27.22 27.33 234383
20091111 27.78 27.92 27.34 27.52 110811
20091112 27.50 27.74 26.67 26.75 331187
20091113 26.66 27.23 26.28 27.21 319047
20091116 27.36 28.04 27.36 28.04 210208
20091117 27.98 28.36 27.72 28.34 206577
20091118 28.28 28.28 27.57 28.08 231893
20091119 27.83 27.93 26.98 27.41 146917
20091120 27.23 27.28 26.42 26.75 237703
20091123 27.03 27.71 26.96 27.25 239882
20091124 27.28 27.28 26.65 26.97 398213
20091125 27.10 27.40 26.86 27.14 243408
20091127 26.38 26.87 26.21 26.50 111669
20091130 26.50 26.66 25.51 25.60 705935
20091201 25.82 25.94 25.10 25.52 809576
20091202 25.51 26.44 25.51 26.36 380705
20091203 26.45 26.77 26.28 26.42 301455
20091204 26.59 27.70 26.59 27.63 409214
20091207 27.58 28.13 27.47 27.87 470760
20091208 26.61 28.93 25.50 28.06 760380
20091209 28.20 28.61 27.83 28.59 229411
20091210 28.90 29.08 28.59 28.61 190815
20091211 28.82 28.93 28.19 28.86 469834
20091214 29.15 29.75 28.77 29.73 355592
20091215 29.51 30.00 29.40 29.99 330273
20091216 30.09 30.45 30.01 30.42 327083
20091217 30.27 30.27 29.71 29.85 422902
20091218 29.91 30.04 29.24 29.83 477244
20091221 29.91 30.49 29.86 30.08 244849
20091222 30.04 30.34 29.84 30.06 397995
20091223 30.00 30.31 29.75 30.14 153043
20091224 30.21 30.28 29.86 30.12 157469
20091228 30.19 30.64 30.19 30.46 180317
20091229 30.44 30.64 30.13 30.21 201519
20091230 29.96 30.36 29.82 30.10 266565
20091231 30.21 30.34 29.94 29.97 273873
20100104 30.38 30.40 29.96 30.37 268315
20100105 30.40 30.72 30.40 30.58 187316
20100106 30.73 32.54 30.66 31.92 975999
20100107 31.96 33.06 31.86 33.02 510282
20100108 32.53 32.81 31.70 32.78 388732
20100111 32.79 33.41 32.64 32.93 485787
20100112 32.63 32.63 31.66 32.38 376794
20100113 32.47 32.64 31.97 32.43 334184
20100114 32.30 32.89 32.24 32.73 306396
20100115 32.69 32.85 31.86 32.18 270476
20100119 32.18 32.69 31.99 32.31 329347
20100120 32.13 32.54 31.56 32.22 384821
20100121 32.17 32.88 30.77 30.87 400260
20100122 30.98 31.75 30.44 30.61 530660
20100125 30.99 31.01 29.73 30.51 921039
20100126 30.31 30.76 30.18 30.39 284885
20100127 30.42 30.83 29.88 30.27 294663
20100128 30.27 30.64 29.60 29.99 183405
20100129 30.09 31.12 30.07 30.10 577695
20100201 30.30 31.25 30.23 30.58 317717
20100202 30.60 31.13 30.03 30.91 176201
20100203 30.79 30.88 30.23 30.52 242688
20100204 30.25 30.25 29.25 29.28 183508
20100205 29.22 29.24 28.18 28.84 289311
20100208 28.83 29.14 28.37 28.69 197299
20100209 29.03 29.34 28.69 29.17 183508
20100210 29.16 29.31 28.71 29.01 164159
20100211 29.03 29.44 28.61 29.32 101377
20100212 29.01 29.20 28.71 29.15 219222
20100216 29.43 29.93 28.82 29.89 248554
20100217 30.05 30.37 29.99 30.30 168687
20100218 30.27 31.00 30.11 30.99 170334
20100219 31.00 31.81 30.86 31.41 393364
20100222 31.54 31.65 30.84 30.94 162203
20100223 30.88 31.07 30.18 30.28 158807
20100224 30.47 30.68 30.25 30.45 176432
20100225 30.06 30.10 29.55 29.93 284008
20100226 29.97 30.13 29.54 30.07 198295
20100301 29.36 30.89 29.06 30.76 524292
20100302 31.08 31.23 30.77 30.94 341014
20100303 31.19 31.19 30.71 30.96 136181
20100304 31.67 32.53 31.67 31.89 502736
20100305 32.14 32.63 32.05 32.55 306892
20100308 32.67 32.96 32.52 32.66 272158
20100309 32.62 32.87 32.21 32.62 238649
20100310 32.49 32.72 32.20 32.63 166523
20100311 32.48 32.83 32.25 32.77 121368
20100312 33.00 33.10 32.46 32.67 119529
20100315 32.65 32.94 32.37 32.63 177148
20100316 32.78 32.95 32.46 32.61 428260
20100317 32.78 32.91 32.20 32.90 250499
20100318 32.75 33.31 32.57 33.19 239466
20100319 33.28 33.96 33.28 33.57 585282
20100322 33.36 33.90 33.12 33.81 155592
20100323 33.83 34.34 33.71 34.20 194924
20100324 34.07 34.14 33.26 33.66 284723
20100325 34.00 34.14 33.71 33.80 176841
20100326 33.91 34.27 33.48 33.71 153548
20100329 33.72 33.96 33.49 33.61 95521
20100330 33.59 34.01 33.52 33.82 172857
20100331 33.75 34.28 33.65 33.68 257753
20100401 34.03 34.40 33.58 34.03 291568
20100405 34.12 34.65 34.12 34.38 129234
20100406 34.21 34.44 34.01 34.19 160291
20100407 34.00 34.03 33.61 34.00 171733
20100408 33.90 33.98 33.49 33.90 123819
20100409 33.94 34.47 33.61 34.18 601321
20100412 34.26 34.29 33.95 34.11 150994
20100413 34.12 34.60 34.06 34.48 122083
20100414 34.65 35.20 34.49 35.18 193800
20100415 35.22 35.68 35.09 35.62 196047
20100416 35.51 36.21 35.10 35.25 380551
20100419 35.20 35.34 34.54 35.02 266743
20100420 35.17 36.08 35.17 35.86 390971
20100421 35.86 36.20 35.77 36.14 255505
20100422 35.95 36.41 35.55 36.23 220157
20100423 36.29 36.39 35.80 36.32 194515
20100426 36.39 37.27 36.39 37.01 225674
20100427 36.94 37.20 36.15 36.43 401392
20100428 36.78 37.06 34.27 35.49 828119
20100429 35.78 36.62 35.67 36.27 306279
20100430 36.45 36.84 35.16 35.17 353478
20100503 35.41 36.08 35.15 35.89 327529
20100504 35.33 35.33 34.38 34.58 290240
20100505 34.09 34.56 34.01 34.38 300048
20100506 34.18 34.54 31.54 33.40 426319
20100507 33.25 33.26 31.84 32.42 424889
20100510 34.08 34.86 33.55 34.41 329470
20100511 33.84 34.89 33.84 34.23 236912
20100512 34.29 34.90 33.95 34.86 238342
20100513 34.94 35.13 33.98 34.07 157533
20100514 33.88 33.88 33.05 33.50 216480
20100517 33.66 34.01 33.21 33.86 347655
20100518 34.72 35.13 33.40 33.56 372684
20100519 33.43 33.87 33.03 33.57 312409
20100520 32.78 33.01 31.79 32.28 360731
20100521 31.63 33.14 31.49 33.04 587734
20100524 32.82 33.26 32.42 32.81 299639
20100525 31.96 32.83 31.71 32.83 324975
20100526 33.29 33.49 32.30 32.49 413148
20100527 33.12 33.74 32.95 33.69 354098
20100528 33.70 33.92 32.79 33.11 420149
20100601 32.86 33.62 32.36 32.37 394986
20100602 32.50 33.51 32.08 33.42 545148
20100603 33.53 34.24 33.47 34.10 289366
20100604 33.25 33.47 32.94 33.12 811888
20100607 33.53 33.53 32.24 32.34 557932
20100608 32.47 32.72 31.80 32.34 379159
20100609 32.37 33.53 32.28 32.42 331066
20100610 32.91 33.67 32.86 33.66 276075
20100611 33.19 33.80 33.07 33.77 227576
20100614 34.11 34.82 33.93 34.03 290178
20100615 34.32 35.09 34.06 35.03 220474
20100616 34.71 35.01 34.41 34.88 205153
20100617 34.98 35.21 34.55 34.96 217735
20100618 34.98 35.09 34.52 34.84 275364
20100621 35.02 35.33 34.25 34.43 240563
20100622 34.44 34.64 33.47 33.57 612112
20100623 33.57 33.83 32.87 33.43 356228
20100624 33.31 33.34 32.14 32.35 537031
20100625 32.50 32.60 32.01 32.52 547177
20100628 32.66 33.04 32.50 32.53 308440
20100629 32.02 32.05 31.25 31.58 545250
20100630 31.38 31.87 30.57 30.68 547786
20100701 30.77 31.12 30.16 31.04 915074
20100702 31.12 31.13 30.30 30.44 511057
20100706 30.89 30.95 29.62 29.89 683135
20100707 29.91 30.27 29.61 30.16 690338
20100708 30.47 31.15 30.47 31.05 459008
20100709 31.01 31.35 30.92 31.24 280437
20100712 31.06 31.20 30.72 30.87 246042
20100713 31.17 31.71 31.12 31.56 372564
20100714 31.50 31.73 31.23 31.54 256493
20100715 31.54 32.01 31.26 31.81 468748
20100716 31.50 31.63 30.05 30.13 502027
20100719 30.27 30.64 29.87 30.14 510347
20100720 29.75 30.35 29.48 30.33 738025
20100721 30.51 30.59 29.61 29.69 293323
20100722 29.96 30.68 29.96 30.35 473010
20100723 30.28 30.86 30.23 30.72 653610
20100726 30.81 31.86 30.81 31.82 557222
20100727 31.88 32.09 31.40 31.67 465705
20100728 31.56 32.00 30.92 31.10 330559
20100729 31.25 32.71 31.08 31.21 1155840
20100730 30.84 31.41 30.48 31.29 482040
20100802 31.69 33.77 31.46 33.16 1541999
20100803 33.11 33.11 32.38 32.53 544032
20100804 32.64 32.94 32.46 32.67 347300
20100805 32.38 32.68 32.23 32.46 280234
20100806 32.15 32.32 31.35 31.88 478894
20100809 32.10 32.38 31.92 32.28 275060
20100810 32.07 32.72 32.06 32.38 609779
20100811 31.93 31.93 31.12 31.44 763086
20100812 30.95 31.34 30.78 31.19 502433
20100813 31.05 31.18 30.59 30.88 604401
20100816 30.68 31.12 30.58 30.84 314731
20100817 31.21 31.42 30.95 31.03 353895
20100818 30.96 31.54 30.70 31.13 241476
20100819 30.88 30.88 29.99 30.22 296570
20100820 30.06 30.13 29.43 29.74 327819
20100823 30.06 30.14 29.35 29.40 257101
20100824 28.93 29.31 28.50 29.08 412235
20100825 28.92 29.58 28.57 29.47 361910
20100826 29.51 29.66 29.23 29.35 502636
20100827 29.70 30.10 29.07 29.99 382774
20100830 29.90 30.21 29.37 29.37 283708
20100831 29.17 29.59 29.01 29.06 495432
20100901 29.48 30.28 29.46 30.21 789409
20100902 30.26 31.00 30.26 30.96 377740
20100903 31.25 32.14 31.25 31.98 725378
20100907 31.75 31.94 31.42 31.55 466940
20100908 31.53 31.69 30.99 31.09 687624
20100909 31.54 31.63 30.84 31.06 399889
20100910 31.19 31.69 31.14 31.58 320959
20100913 31.94 32.30 31.81 32.05 473786
20100914 32.14 32.17 31.75 32.00 369988
20100915 31.89 32.17 31.45 32.11 279379
20100916 31.90 31.94 31.33 31.69 218268
20100917 31.82 32.19 31.78 31.97 493720
20100920 32.09 32.84 32.09 32.83 261660
20100921 32.82 33.23 32.55 32.72 380962
20100922 32.73 32.89 31.88 32.16 238303
20100923 31.96 32.28 31.70 31.72 212529
20100924 32.16 33.08 32.14 32.80 387808
20100927 32.79 33.05 32.58 32.67 315824
20100928 32.70 32.97 32.04 32.92 383580
20100929 32.78 33.25 32.76 32.93 340993
20100930 33.14 33.61 32.76 33.09 316227
20101001 33.39 33.68 32.70 32.84 579296
20101004 32.75 33.36 32.39 32.49 695477
20101005 32.91 33.11 32.49 32.85 673832
20101006 32.76 33.16 32.57 32.87 421434
20101007 33.03 33.26 32.59 33.10 420125
20101008 33.21 34.38 33.10 34.09 574665
20101011 34.06 34.41 33.98 34.21 207093
20101012 34.19 34.44 33.95 34.37 297601
20101013 34.64 35.09 34.08 34.64 444087
20101014 34.63 34.95 34.37 34.39 473283
20101015 34.83 34.93 34.05 34.36 533186
20101018 34.42 34.70 34.24 34.65 343712
20101019 34.08 34.61 33.91 34.15 728701
20101020 34.23 35.05 34.23 34.81 352168
20101021 35.01 35.36 34.43 34.82 310689
20101022 34.88 34.93 34.61 34.76 185044
20101025 34.99 35.71 34.77 35.10 559462
20101026 35.66 35.91 34.05 34.27 919584
20101027 34.06 34.28 33.60 34.23 465128
20101028 34.50 34.69 33.88 34.01 431099
20101029 33.92 34.37 33.63 33.72 525232
20101101 33.78 34.25 33.37 33.63 326093
20101102 33.89 34.23 33.64 33.94 294178
20101103 34.01 34.09 33.33 33.87 469759
20101104 34.28 34.43 34.00 34.32 382372
20101105 34.38 34.65 34.32 34.59 384083
20101108 34.40 34.65 34.13 34.30 412273
20101109 34.33 34.53 33.86 33.99 323375
20101110 34.04 34.29 33.75 34.14 309582
20101111 33.73 34.32 33.68 34.18 420427
20101112 33.87 34.13 33.32 33.48 450631
20101115 33.60 33.70 33.27 33.31 270821
20101116 33.14 33.28 32.70 32.91 521507
20101117 32.95 33.02 32.44 32.58 379855
20101118 32.91 33.08 32.79 32.86 261760
20101119 32.79 33.24 32.79 33.24 352873
20101122 33.06 33.40 32.83 33.38 447711
20101123 32.96 33.22 32.84 33.13 440160
20101124 33.37 33.99 33.37 33.97 372707
20101126 33.80 34.10 33.65 33.74 182700
20101129 33.57 33.92 33.30 33.78 424900
20101130 33.47 33.79 33.12 33.62 681500
20101201 34.11 34.67 33.93 34.46 646800
20101202 34.54 35.04 33.85 34.30 796300
20101203 34.12 34.30 33.81 34.18 615500
20101206 34.12 34.38 33.76 34.34 390400
20101207 34.66 34.96 34.55 34.60 361900
20101208 34.62 34.84 34.42 34.69 234400
20101209 34.93 34.93 34.51 34.70 220800
20101210 34.76 35.34 34.76 35.30 400100
20101213 35.44 35.45 35.21 35.25 260100
20101214 35.29 35.60 35.25 35.43 320200
20101215 35.52 35.56 35.27 35.38 323300
20101216 35.52 35.75 35.39 35.58 415400
20101217 35.57 35.62 35.18 35.46 301600
20101220 35.53 35.63 35.38 35.55 323300
20101221 35.65 35.66 35.33 35.41 217500
20101222 35.51 35.85 35.42 35.83 195400
20101223 35.61 35.64 35.12 35.37 519300
20101227 35.23 35.36 35.03 35.20 169900
20101228 35.24 35.33 34.71 35.02 251100
20101229 35.16 35.24 34.93 34.98 186500
20101230 35.02 35.14 34.71 34.88 151200
20101231 34.88 35.03 34.59 34.65 281500
20110103 35.08 35.75 34.93 35.75 8579000
20110104 35.46 35.86 35.08 35.77 1096800
20110105 35.75 37.23 35.63 36.81 1334800
20110106 36.75 37.51 36.38 36.53 497400
20110107 36.62 36.88 35.79 36.14 524700
20110110 36.05 36.11 35.42 35.79 500300
20110111 36.03 36.19 35.69 35.86 381100
20110112 36.16 36.23 35.68 35.89 336000
20110113 35.91 36.10 35.62 35.79 288100
20110114 35.76 35.99 35.62 35.90 207500
20110118 35.76 36.05 35.41 36.05 385400
20110119 36.00 36.38 35.49 35.57 494600